Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.800 | 7.798 | 7.502 | 7.663 | 6,070 | -0.12(-1.54%) |
Oct 28, 2022 | 7.515 | 7.800 | 7.500 | 7.784 | 7,398 | +0.10(+1.35%) |
Oct 27, 2022 | 9.138 | 9.150 | 7.502 | 7.680 | 121,213 | -0.72(-8.57%) |
Oct 26, 2022 | 8.335 | 8.700 | 7.953 | 8.400 | 3,089 | +0.25(+3.11%) |
Oct 25, 2022 | 8.100 | 8.547 | 7.875 | 8.146 | 6,175 | +0.03(+0.33%) |
Oct 24, 2022 | 8.940 | 9.000 | 7.950 | 8.120 | 8,272 | -0.58(-6.69%) |
Oct 21, 2022 | 9.133 | 9.358 | 8.454 | 8.701 | 7,097 | -0.30(-3.32%) |
Oct 20, 2022 | 9.300 | 9.750 | 9.000 | 9.000 | 4,630 | -0.32(-3.44%) |
Oct 19, 2022 | 9.480 | 9.750 | 9.300 | 9.321 | 2,641 | -0.31(-3.22%) |
Oct 18, 2022 | 10.05 | 10.20 | 9.524 | 9.632 | 5,854 | -0.40(-3.99%) |
Oct 17, 2022 | 10.05 | 10.48 | 9.900 | 10.03 | 1,693 | +0.20(+2.00%) |
Oct 14, 2022 | 10.50 | 10.50 | 9.600 | 9.835 | 4,466 | -0.47(-4.56%) |
Oct 13, 2022 | 10.05 | 10.48 | 9.902 | 10.30 | 9,646 | +0.32(+3.23%) |
Oct 12, 2022 | 10.18 | 10.50 | 9.900 | 9.982 | 5,908 | +0.08(+0.79%) |
Oct 11, 2022 | 10.56 | 10.56 | 9.882 | 9.905 | 2,149 | -0.30(-2.90%) |
Oct 10, 2022 | 10.50 | 10.55 | 10.09 | 10.20 | 2,930 | -0.25(-2.37%) |
Oct 07, 2022 | 10.80 | 10.94 | 10.20 | 10.45 | 8,340 | -0.52(-4.72%) |
Oct 06, 2022 | 11.10 | 11.25 | 10.96 | 10.96 | 3,160 | -0.52(-4.51%) |
Oct 05, 2022 | 11.26 | 12.00 | 11.10 | 11.48 | 5,394 | -0.02(-0.20%) |
Oct 04, 2022 | 10.95 | 11.55 | 10.96 | 11.51 | 4,379 | +0.45(+4.08%) |
Oct 03, 2022 | 10.80 | 11.29 | 10.80 | 11.05 | 10,559 | -0.50(-4.30%) |
Sep 30, 2022 | 12.60 | 12.60 | 11.41 | 11.55 | 25,474 | -1.13(-8.94%) |
Sep 29, 2022 | 13.25 | 13.35 | 12.45 | 12.68 | 7,673 | -0.52(-3.91%) |
Sep 28, 2022 | 14.70 | 14.70 | 12.95 | 13.20 | 54,952 | -1.65(-11.11%) |
Sep 27, 2022 | 14.28 | 15.60 | 13.69 | 14.85 | 58,536 | +0.15(+1.02%) |
Sep 26, 2022 | 13.05 | 15.30 | 12.75 | 14.70 | 79,048 | +0.71(+5.05%) |
Sep 23, 2022 | 11.95 | 15.00 | 11.25 | 13.99 | 44,688 | +1.54(+12.40%) |
Sep 22, 2022 | 11.10 | 12.75 | 11.06 | 12.45 | 43,371 | +0.72(+6.10%) |
Sep 21, 2022 | 9.750 | 12.90 | 8.850 | 11.73 | 138,844 | +1.98(+20.35%) |
Sep 20, 2022 | 10.20 | 10.46 | 9.750 | 9.750 | 8,963 | -0.72(-6.92%) |
Sep 19, 2022 | 10.53 | 10.95 | 10.23 | 10.47 | 7,931 | -0.17(-1.63%) |
Sep 16, 2022 | 10.48 | 10.65 | 10.37 | 10.65 | 8,614 | -0.15(-1.40%) |
Sep 15, 2022 | 10.71 | 11.18 | 10.50 | 10.80 | 7,835 | +0.19(+1.75%) |
Sep 14, 2022 | 10.80 | 10.95 | 10.53 | 10.61 | 4,756 | -0.48(-4.37%) |
Sep 13, 2022 | 11.46 | 11.46 | 10.95 | 11.10 | 1,955 | -0.54(-4.65%) |
Sep 12, 2022 | 11.55 | 11.70 | 11.42 | 11.64 | 5,695 | +0.49(+4.40%) |
Sep 09, 2022 | 10.80 | 11.70 | 10.73 | 11.15 | 8,485 | +0.41(+3.81%) |
Sep 08, 2022 | 10.00 | 10.79 | 9.981 | 10.74 | 13,634 | +0.43(+4.18%) |
Sep 07, 2022 | 10.50 | 10.53 | 9.993 | 10.31 | 16,532 | -0.23(-2.15%) |
Sep 06, 2022 | 11.10 | 11.07 | 10.51 | 10.54 | 5,151 | -0.45(-4.12%) |
Sep 02, 2022 | 10.95 | 11.01 | 10.65 | 10.99 | 8,537 | +0.26(+2.46%) |
Sep 01, 2022 | 10.97 | 10.99 | 10.65 | 10.72 | 8,575 | -0.52(-4.63%) |
Aug 31, 2022 | 10.95 | 11.58 | 10.95 | 11.25 | 17,139 | +0.05(+0.44%) |
Aug 30, 2022 | 11.51 | 11.51 | 10.95 | 11.20 | 14,945 | -0.24(-2.09%) |
Aug 29, 2022 | 11.94 | 11.96 | 11.40 | 11.43 | 21,047 | -0.45(-3.81%) |
Aug 26, 2022 | 12.16 | 12.41 | 11.85 | 11.89 | 16,925 | -0.28(-2.28%) |
Aug 25, 2022 | 12.15 | 12.30 | 11.85 | 12.16 | 32,214 | +0.17(+1.44%) |
Aug 24, 2022 | 12.15 | 12.15 | 11.85 | 11.99 | 35,843 | -0.46(-3.67%) |
Aug 23, 2022 | 12.45 | 12.56 | 12.07 | 12.45 | 18,616 | -0.11(-0.91%) |
Aug 22, 2022 | 13.80 | 13.80 | 12.24 | 12.56 | 38,192 | -1.24(-8.96%) |
Aug 19, 2022 | 13.80 | 13.95 | 13.55 | 13.80 | 6,069 | -0.38(-2.71%) |
Aug 18, 2022 | 13.70 | 14.49 | 13.52 | 14.18 | 14,926 | +0.48(+3.49%) |
Aug 17, 2022 | 14.41 | 14.55 | 13.35 | 13.71 | 35,539 | -0.84(-5.76%) |
Aug 16, 2022 | 15.00 | 15.00 | 14.40 | 14.54 | 86,821 | -0.53(-3.53%) |
Aug 15, 2022 | 15.30 | 15.45 | 15.00 | 15.07 | 20,365 | -0.38(-2.43%) |
Aug 12, 2022 | 15.30 | 15.45 | 15.00 | 15.45 | 12,951 | +0.15(+0.99%) |
Aug 11, 2022 | 14.70 | 15.30 | 14.66 | 15.30 | 37,403 | +0.90(+6.23%) |
Aug 10, 2022 | 17.40 | 17.55 | 14.40 | 14.40 | 85,927 | -2.85(-16.51%) |
Aug 09, 2022 | 17.40 | 18.15 | 16.35 | 17.25 | 22,350 | -0.30(-1.71%) |
Aug 08, 2022 | 17.55 | 18.15 | 17.25 | 17.55 | 16,045 | +0.00(+0.00%) |
Aug 05, 2022 | 17.25 | 17.85 | 17.25 | 17.55 | 13,448 | -0.60(-3.31%) |
Aug 04, 2022 | 19.35 | 19.35 | 18.00 | 18.15 | 52,061 | +0.15(+0.83%) |
Aug 03, 2022 | 18.15 | 18.52 | 17.40 | 18.00 | 27,215 | +0.15(+0.84%) |
Aug 02, 2022 | 16.80 | 18.15 | 16.50 | 17.85 | 18,046 | +0.90(+5.31%) |