Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.50 | 10.81 | 10.35 | 10.73 | 1,677,350 | +0.39(+3.77%) |
Oct 28, 2022 | 10.14 | 10.46 | 10.08 | 10.34 | 976,406 | +0.24(+2.38%) |
Oct 27, 2022 | 10.87 | 10.87 | 10.00 | 10.10 | 7,993,309 | -0.62(-5.78%) |
Oct 26, 2022 | 11.21 | 11.30 | 10.64 | 10.72 | 1,336,479 | -0.42(-3.77%) |
Oct 25, 2022 | 10.54 | 11.33 | 10.54 | 11.14 | 794,375 | +0.56(+5.29%) |
Oct 24, 2022 | 10.60 | 10.73 | 10.27 | 10.58 | 649,472 | +0.04(+0.38%) |
Oct 21, 2022 | 10.01 | 10.55 | 9.885 | 10.54 | 548,310 | +0.60(+6.04%) |
Oct 20, 2022 | 9.670 | 10.15 | 9.670 | 9.940 | 368,560 | +0.19(+1.95%) |
Oct 19, 2022 | 9.960 | 10.01 | 9.650 | 9.750 | 1,478,719 | -0.32(-3.18%) |
Oct 18, 2022 | 10.19 | 10.40 | 9.800 | 10.07 | 892,486 | +0.16(+1.61%) |
Oct 17, 2022 | 8.830 | 10.20 | 8.820 | 9.910 | 1,725,875 | +1.60(+19.25%) |
Oct 14, 2022 | 8.760 | 8.870 | 8.280 | 8.310 | 350,343 | -0.35(-4.04%) |
Oct 13, 2022 | 8.200 | 8.675 | 8.050 | 8.660 | 903,025 | +0.13(+1.52%) |
Oct 12, 2022 | 9.330 | 9.402 | 7.920 | 8.530 | 1,379,066 | -0.94(-9.93%) |
Oct 11, 2022 | 9.390 | 9.610 | 9.200 | 9.470 | 547,519 | +0.03(+0.32%) |
Oct 10, 2022 | 9.540 | 9.590 | 9.390 | 9.440 | 289,092 | -0.06(-0.63%) |
Oct 07, 2022 | 9.530 | 9.615 | 9.330 | 9.500 | 581,004 | -0.15(-1.55%) |
Oct 06, 2022 | 9.530 | 9.825 | 9.530 | 9.650 | 306,903 | +0.06(+0.63%) |
Oct 05, 2022 | 9.590 | 9.740 | 9.115 | 9.590 | 457,942 | -0.27(-2.74%) |
Oct 04, 2022 | 9.220 | 9.860 | 9.100 | 9.860 | 640,215 | +0.87(+9.68%) |
Oct 03, 2022 | 9.500 | 9.580 | 8.750 | 8.990 | 840,970 | -0.03(-0.33%) |
Sep 30, 2022 | 8.730 | 9.180 | 8.650 | 9.020 | 781,420 | +0.34(+3.92%) |
Sep 29, 2022 | 8.810 | 8.910 | 8.440 | 8.680 | 844,466 | -0.34(-3.77%) |
Sep 28, 2022 | 8.540 | 9.070 | 8.420 | 9.020 | 597,524 | +0.48(+5.62%) |
Sep 27, 2022 | 8.860 | 9.040 | 8.450 | 8.540 | 521,673 | -0.19(-2.18%) |
Sep 26, 2022 | 9.020 | 9.170 | 8.700 | 8.730 | 964,426 | -0.44(-4.80%) |
Sep 23, 2022 | 9.250 | 9.460 | 9.040 | 9.170 | 1,010,671 | -0.30(-3.17%) |
Sep 22, 2022 | 10.05 | 10.17 | 9.260 | 9.470 | 1,446,328 | -0.58(-5.77%) |
Sep 21, 2022 | 11.00 | 11.00 | 10.05 | 10.05 | 1,611,159 | -1.00(-9.05%) |
Sep 20, 2022 | 11.60 | 11.60 | 11.03 | 11.05 | 700,992 | -0.64(-5.47%) |
Sep 19, 2022 | 11.52 | 11.80 | 11.39 | 11.69 | 637,436 | -0.11(-0.93%) |
Sep 16, 2022 | 11.83 | 12.00 | 11.48 | 11.80 | 1,348,674 | -0.19(-1.58%) |
Sep 15, 2022 | 12.21 | 12.53 | 11.87 | 11.99 | 492,376 | -0.26(-2.12%) |
Sep 14, 2022 | 12.05 | 12.26 | 11.70 | 12.25 | 553,505 | +0.15(+1.24%) |
Sep 13, 2022 | 12.25 | 12.42 | 11.91 | 12.10 | 729,047 | -0.54(-4.27%) |
Sep 12, 2022 | 12.72 | 12.85 | 12.38 | 12.64 | 370,195 | +0.01(+0.08%) |
Sep 09, 2022 | 12.89 | 13.06 | 12.54 | 12.63 | 574,630 | -0.17(-1.33%) |
Sep 08, 2022 | 12.58 | 12.82 | 12.47 | 12.80 | 509,935 | +0.12(+0.95%) |
Sep 07, 2022 | 12.41 | 12.70 | 12.40 | 12.68 | 452,072 | +0.16(+1.28%) |
Sep 06, 2022 | 12.83 | 12.84 | 12.38 | 12.52 | 623,664 | -0.14(-1.11%) |
Sep 02, 2022 | 12.68 | 12.81 | 12.47 | 12.66 | 463,480 | +0.00(+0.00%) |
Sep 01, 2022 | 12.56 | 12.83 | 12.38 | 12.66 | 623,511 | +0.12(+0.96%) |
Aug 31, 2022 | 12.63 | 12.69 | 12.46 | 12.54 | 684,486 | -0.04(-0.32%) |
Aug 30, 2022 | 12.87 | 12.95 | 12.41 | 12.58 | 400,593 | -0.13(-1.02%) |
Aug 29, 2022 | 12.70 | 12.93 | 12.56 | 12.71 | 465,476 | -0.20(-1.55%) |
Aug 26, 2022 | 13.37 | 13.37 | 12.85 | 12.91 | 908,031 | -0.40(-3.01%) |
Aug 25, 2022 | 13.37 | 13.64 | 13.20 | 13.31 | 393,530 | +0.07(+0.53%) |
Aug 24, 2022 | 13.06 | 13.38 | 12.96 | 13.24 | 313,875 | +0.27(+2.08%) |
Aug 23, 2022 | 12.86 | 13.12 | 12.71 | 12.97 | 646,707 | +0.26(+2.05%) |
Aug 22, 2022 | 12.91 | 13.18 | 12.68 | 12.71 | 712,017 | -0.62(-4.65%) |
Aug 19, 2022 | 13.27 | 13.46 | 13.15 | 13.33 | 407,745 | -0.27(-1.99%) |
Aug 18, 2022 | 13.26 | 13.70 | 13.25 | 13.60 | 662,090 | +0.17(+1.27%) |
Aug 17, 2022 | 13.29 | 13.62 | 13.19 | 13.43 | 693,491 | -0.25(-1.83%) |
Aug 16, 2022 | 13.72 | 13.98 | 13.50 | 13.68 | 913,639 | -0.15(-1.08%) |
Aug 15, 2022 | 13.69 | 13.90 | 13.61 | 13.83 | 900,491 | -0.17(-1.21%) |
Aug 12, 2022 | 14.14 | 14.14 | 13.74 | 14.00 | 689,050 | -0.06(-0.43%) |
Aug 11, 2022 | 13.10 | 14.52 | 13.10 | 14.06 | 1,314,903 | +1.11(+8.57%) |
Aug 10, 2022 | 12.50 | 13.42 | 12.40 | 12.95 | 1,005,501 | +1.13(+9.56%) |
Aug 09, 2022 | 12.16 | 12.18 | 11.63 | 11.82 | 385,540 | -0.34(-2.80%) |
Aug 08, 2022 | 12.00 | 12.56 | 11.96 | 12.16 | 678,422 | +0.30(+2.53%) |
Aug 05, 2022 | 11.55 | 11.96 | 11.34 | 11.86 | 391,146 | +0.25(+2.15%) |
Aug 04, 2022 | 11.57 | 11.77 | 11.54 | 11.61 | 371,254 | +0.12(+1.04%) |
Aug 03, 2022 | 11.87 | 11.92 | 11.15 | 11.49 | 669,920 | -0.24(-2.05%) |
Aug 02, 2022 | 11.93 | 12.18 | 11.70 | 11.73 | 969,768 | -0.25(-2.09%) |