Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.80 | 11.91 | 10.42 | 11.65 | 543,502 | +0.85(+7.87%) |
Oct 28, 2022 | 10.49 | 10.80 | 10.49 | 10.80 | 196,937 | +0.14(+1.31%) |
Oct 27, 2022 | 10.38 | 10.95 | 10.35 | 10.66 | 179,172 | -0.31(-2.87%) |
Oct 26, 2022 | 10.55 | 11.50 | 10.55 | 10.97 | 146,983 | -0.04(-0.32%) |
Oct 25, 2022 | 10.26 | 11.70 | 10.26 | 11.01 | 197,751 | +0.11(+1.01%) |
Oct 24, 2022 | 11.75 | 11.75 | 10.87 | 10.90 | 83,875 | -0.36(-3.20%) |
Oct 21, 2022 | 11.11 | 11.64 | 11.00 | 11.26 | 133,096 | -0.07(-0.60%) |
Oct 20, 2022 | 10.60 | 11.40 | 10.51 | 11.33 | 263,401 | +0.68(+6.37%) |
Oct 19, 2022 | 9.950 | 11.37 | 9.950 | 10.65 | 241,253 | +0.17(+1.62%) |
Oct 18, 2022 | 10.25 | 10.70 | 10.20 | 10.48 | 268,054 | +0.32(+3.19%) |
Oct 17, 2022 | 9.760 | 10.28 | 9.500 | 10.16 | 247,025 | +0.44(+4.48%) |
Oct 14, 2022 | 10.00 | 10.45 | 9.650 | 9.720 | 286,528 | -0.38(-3.76%) |
Oct 13, 2022 | 9.610 | 10.40 | 9.500 | 10.10 | 351,960 | +0.08(+0.80%) |
Oct 12, 2022 | 10.00 | 10.84 | 10.00 | 10.02 | 293,104 | -1.05(-9.49%) |
Oct 11, 2022 | 11.48 | 11.60 | 10.25 | 11.07 | 760,659 | -0.80(-6.74%) |
Oct 10, 2022 | 12.15 | 12.45 | 11.01 | 11.87 | 508,589 | -0.22(-1.82%) |
Oct 07, 2022 | 12.80 | 13.50 | 11.81 | 12.09 | 1,764,219 | +0.10(+0.83%) |
Oct 06, 2022 | 8.660 | 12.24 | 8.510 | 11.99 | 1,104,720 | +3.18(+36.02%) |
Oct 05, 2022 | 8.920 | 9.100 | 8.600 | 8.815 | 211,101 | -0.34(-3.66%) |
Oct 04, 2022 | 8.680 | 9.250 | 8.680 | 9.150 | 273,062 | +0.47(+5.41%) |
Oct 03, 2022 | 8.520 | 8.960 | 8.520 | 8.680 | 225,246 | +0.18(+2.12%) |
Sep 30, 2022 | 8.650 | 8.930 | 8.460 | 8.500 | 180,635 | -0.16(-1.85%) |
Sep 29, 2022 | 8.580 | 9.230 | 8.580 | 8.660 | 244,388 | -0.49(-5.36%) |
Sep 28, 2022 | 8.295 | 9.280 | 8.290 | 9.150 | 261,794 | +0.47(+5.41%) |
Sep 27, 2022 | 9.180 | 9.180 | 8.400 | 8.680 | 423,053 | -0.19(-2.14%) |
Sep 26, 2022 | 9.300 | 9.620 | 8.870 | 8.870 | 332,715 | -0.37(-4.00%) |
Sep 23, 2022 | 9.870 | 10.10 | 9.200 | 9.240 | 414,225 | -0.63(-6.38%) |
Sep 22, 2022 | 10.40 | 10.54 | 9.850 | 9.870 | 275,107 | -0.57(-5.47%) |
Sep 21, 2022 | 10.27 | 10.77 | 10.27 | 10.44 | 258,648 | +0.09(+0.88%) |
Sep 20, 2022 | 10.79 | 11.01 | 10.33 | 10.35 | 253,926 | -0.44(-4.08%) |
Sep 19, 2022 | 11.10 | 11.27 | 10.75 | 10.79 | 304,234 | -0.46(-4.09%) |
Sep 16, 2022 | 11.59 | 11.63 | 11.14 | 11.25 | 157,883 | -0.45(-3.85%) |
Sep 15, 2022 | 11.76 | 12.22 | 11.66 | 11.70 | 169,155 | -0.14(-1.18%) |
Sep 14, 2022 | 12.00 | 12.20 | 11.79 | 11.84 | 159,359 | -0.23(-1.91%) |
Sep 13, 2022 | 12.50 | 12.67 | 12.05 | 12.07 | 230,865 | -0.71(-5.56%) |
Sep 12, 2022 | 12.83 | 13.52 | 12.57 | 12.78 | 413,402 | -0.74(-5.47%) |
Sep 09, 2022 | 14.14 | 14.14 | 12.80 | 13.52 | 116,955 | +0.06(+0.45%) |
Sep 08, 2022 | 13.25 | 13.46 | 13.05 | 13.46 | 116,869 | +0.08(+0.60%) |
Sep 07, 2022 | 14.00 | 14.00 | 13.20 | 13.38 | 87,516 | -0.23(-1.69%) |
Sep 06, 2022 | 14.52 | 14.53 | 13.55 | 13.61 | 130,961 | -0.82(-5.68%) |
Sep 02, 2022 | 14.35 | 14.90 | 14.14 | 14.43 | 97,034 | +0.10(+0.70%) |
Sep 01, 2022 | 14.31 | 14.36 | 13.74 | 14.33 | 128,291 | +0.03(+0.18%) |
Aug 31, 2022 | 13.95 | 14.57 | 13.95 | 14.30 | 141,357 | +0.06(+0.45%) |
Aug 30, 2022 | 14.42 | 15.12 | 14.02 | 14.24 | 177,643 | -0.54(-3.65%) |
Aug 29, 2022 | 13.34 | 15.20 | 13.34 | 14.78 | 266,807 | +0.43(+3.00%) |
Aug 26, 2022 | 14.05 | 14.45 | 13.65 | 14.35 | 343,340 | +0.07(+0.49%) |
Aug 25, 2022 | 13.46 | 14.31 | 13.30 | 14.28 | 913,055 | +0.84(+6.25%) |
Aug 24, 2022 | 12.32 | 13.50 | 12.32 | 13.44 | 404,216 | +1.08(+8.74%) |
Aug 23, 2022 | 12.32 | 12.75 | 12.32 | 12.36 | 70,563 | +0.05(+0.41%) |
Aug 22, 2022 | 12.35 | 12.75 | 12.01 | 12.31 | 168,145 | -0.53(-4.13%) |
Aug 19, 2022 | 12.26 | 13.25 | 12.26 | 12.84 | 117,854 | -0.23(-1.76%) |
Aug 18, 2022 | 12.80 | 13.17 | 12.76 | 13.07 | 215,051 | +0.26(+2.03%) |
Aug 17, 2022 | 13.08 | 13.27 | 12.80 | 12.81 | 248,475 | -0.38(-2.88%) |
Aug 16, 2022 | 13.00 | 13.30 | 12.42 | 13.19 | 206,137 | +0.11(+0.84%) |
Aug 15, 2022 | 12.91 | 13.11 | 12.80 | 13.08 | 308,669 | -0.07(-0.53%) |
Aug 12, 2022 | 12.92 | 13.20 | 12.83 | 13.15 | 121,313 | +0.16(+1.23%) |
Aug 11, 2022 | 13.15 | 13.25 | 12.83 | 12.99 | 476,717 | +0.07(+0.54%) |
Aug 10, 2022 | 13.00 | 13.53 | 12.67 | 12.92 | 292,208 | -0.36(-2.71%) |
Aug 09, 2022 | 13.60 | 13.65 | 12.80 | 13.28 | 146,076 | +0.17(+1.30%) |
Aug 08, 2022 | 13.94 | 13.94 | 13.07 | 13.11 | 245,317 | -0.01(-0.08%) |
Aug 05, 2022 | 12.51 | 13.22 | 12.48 | 13.12 | 196,738 | +0.61(+4.88%) |
Aug 04, 2022 | 13.44 | 13.57 | 12.51 | 12.51 | 174,603 | -0.79(-5.94%) |
Aug 03, 2022 | 13.26 | 13.63 | 13.16 | 13.30 | 114,444 | -0.15(-1.12%) |
Aug 02, 2022 | 12.43 | 13.58 | 12.43 | 13.45 | 243,980 | +0.77(+6.07%) |