Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.62 | 11.19 | 10.61 | 10.72 | 268,225 | -0.22(-2.01%) |
Oct 28, 2022 | 10.80 | 11.08 | 10.61 | 10.94 | 337,325 | +0.17(+1.58%) |
Oct 27, 2022 | 10.44 | 10.81 | 10.29 | 10.77 | 203,689 | +0.32(+3.06%) |
Oct 26, 2022 | 10.48 | 11.00 | 10.32 | 10.45 | 268,780 | -0.11(-1.04%) |
Oct 25, 2022 | 9.780 | 10.61 | 9.780 | 10.56 | 468,194 | +0.81(+8.31%) |
Oct 24, 2022 | 9.990 | 9.990 | 9.280 | 9.750 | 221,214 | -0.13(-1.32%) |
Oct 21, 2022 | 10.12 | 10.12 | 9.460 | 9.880 | 339,197 | -0.32(-3.14%) |
Oct 20, 2022 | 10.01 | 10.75 | 10.01 | 10.20 | 291,012 | +0.05(+0.49%) |
Oct 19, 2022 | 10.05 | 10.32 | 9.840 | 10.15 | 284,832 | +0.00(+0.00%) |
Oct 18, 2022 | 9.860 | 10.27 | 9.830 | 10.15 | 467,724 | +0.55(+5.73%) |
Oct 17, 2022 | 9.480 | 9.880 | 9.480 | 9.600 | 404,593 | +0.37(+4.01%) |
Oct 14, 2022 | 9.820 | 9.825 | 9.180 | 9.230 | 185,401 | -0.42(-4.35%) |
Oct 13, 2022 | 9.060 | 9.840 | 8.790 | 9.650 | 343,647 | -0.01(-0.10%) |
Oct 12, 2022 | 9.710 | 9.750 | 9.460 | 9.660 | 268,295 | +0.05(+0.52%) |
Oct 11, 2022 | 9.300 | 9.720 | 8.940 | 9.610 | 383,205 | +0.14(+1.48%) |
Oct 10, 2022 | 10.16 | 10.16 | 9.350 | 9.470 | 191,693 | -0.58(-5.77%) |
Oct 07, 2022 | 10.75 | 10.75 | 9.980 | 10.05 | 180,822 | -1.05(-9.46%) |
Oct 06, 2022 | 10.56 | 11.20 | 10.56 | 11.10 | 228,368 | +0.34(+3.16%) |
Oct 05, 2022 | 10.51 | 10.90 | 10.16 | 10.76 | 260,572 | +0.11(+1.03%) |
Oct 04, 2022 | 10.52 | 10.92 | 10.48 | 10.65 | 323,233 | +0.44(+4.31%) |
Oct 03, 2022 | 10.03 | 10.39 | 9.635 | 10.21 | 379,899 | +0.21(+2.10%) |
Sep 30, 2022 | 10.78 | 10.89 | 9.965 | 10.00 | 296,948 | -0.76(-7.06%) |
Sep 29, 2022 | 10.52 | 10.94 | 10.19 | 10.76 | 524,681 | -0.05(-0.46%) |
Sep 28, 2022 | 10.28 | 10.93 | 10.14 | 10.81 | 358,968 | +0.53(+5.16%) |
Sep 27, 2022 | 9.430 | 10.30 | 9.271 | 10.28 | 754,590 | +0.78(+8.21%) |
Sep 26, 2022 | 10.95 | 11.02 | 9.480 | 9.500 | 967,334 | -1.78(-15.78%) |
Sep 23, 2022 | 10.94 | 11.31 | 10.75 | 11.28 | 227,352 | +0.19(+1.71%) |
Sep 22, 2022 | 11.64 | 11.67 | 11.00 | 11.09 | 285,685 | -0.32(-2.80%) |
Sep 21, 2022 | 11.63 | 12.04 | 11.25 | 11.41 | 257,799 | -0.08(-0.70%) |
Sep 20, 2022 | 11.93 | 11.93 | 11.48 | 11.49 | 200,465 | -0.47(-3.93%) |
Sep 19, 2022 | 12.04 | 12.22 | 11.43 | 11.96 | 330,671 | -0.17(-1.40%) |
Sep 16, 2022 | 12.60 | 12.60 | 12.11 | 12.13 | 560,001 | -0.66(-5.16%) |
Sep 15, 2022 | 12.57 | 13.07 | 12.57 | 12.79 | 351,814 | +0.02(+0.16%) |
Sep 14, 2022 | 12.54 | 12.79 | 12.29 | 12.77 | 466,357 | +0.18(+1.43%) |
Sep 13, 2022 | 12.99 | 13.28 | 12.57 | 12.59 | 591,233 | -1.26(-9.10%) |
Sep 12, 2022 | 14.23 | 14.38 | 13.81 | 13.85 | 451,614 | -0.25(-1.77%) |
Sep 09, 2022 | 13.81 | 14.42 | 13.81 | 14.10 | 449,789 | +0.56(+4.14%) |
Sep 08, 2022 | 13.03 | 13.61 | 12.97 | 13.54 | 400,036 | +0.41(+3.12%) |
Sep 07, 2022 | 12.89 | 13.31 | 12.89 | 13.13 | 362,286 | +0.12(+0.92%) |
Sep 06, 2022 | 13.17 | 13.41 | 12.97 | 13.01 | 346,854 | -0.12(-0.91%) |
Sep 02, 2022 | 13.63 | 13.70 | 13.01 | 13.13 | 408,475 | -0.16(-1.20%) |
Sep 01, 2022 | 13.63 | 13.66 | 12.81 | 13.29 | 575,639 | -0.51(-3.70%) |
Aug 31, 2022 | 13.81 | 14.20 | 13.70 | 13.80 | 587,477 | +0.05(+0.36%) |
Aug 30, 2022 | 13.99 | 14.13 | 13.51 | 13.75 | 496,831 | +0.00(+0.00%) |
Aug 29, 2022 | 13.74 | 14.25 | 13.56 | 13.75 | 451,629 | -0.27(-1.93%) |
Aug 26, 2022 | 15.28 | 15.38 | 13.91 | 14.02 | 752,138 | -1.35(-8.78%) |
Aug 25, 2022 | 15.05 | 15.42 | 14.74 | 15.37 | 653,011 | +0.53(+3.57%) |
Aug 24, 2022 | 14.37 | 15.21 | 14.27 | 14.84 | 784,040 | +0.52(+3.63%) |
Aug 23, 2022 | 14.20 | 14.58 | 13.96 | 14.32 | 764,930 | +0.07(+0.49%) |
Aug 22, 2022 | 13.27 | 14.26 | 13.20 | 14.25 | 818,728 | +0.35(+2.52%) |
Aug 19, 2022 | 14.03 | 14.10 | 13.46 | 13.90 | 1,326,682 | -0.22(-1.56%) |
Aug 18, 2022 | 13.95 | 14.31 | 13.70 | 14.12 | 629,768 | +0.22(+1.58%) |
Aug 17, 2022 | 14.04 | 14.37 | 13.65 | 13.90 | 984,685 | -0.58(-4.01%) |
Aug 16, 2022 | 14.05 | 14.90 | 14.01 | 14.48 | 1,898,979 | -0.10(-0.69%) |
Aug 15, 2022 | 13.85 | 14.59 | 13.52 | 14.58 | 3,723,581 | +1.15(+8.56%) |
Aug 12, 2022 | 16.50 | 16.64 | 12.78 | 13.43 | 13,919,812 | -15.53(-53.63%) |
Aug 11, 2022 | 29.02 | 29.99 | 28.43 | 28.96 | 643,694 | +0.30(+1.05%) |
Aug 10, 2022 | 28.00 | 28.89 | 27.64 | 28.66 | 203,760 | +1.92(+7.18%) |
Aug 09, 2022 | 27.77 | 28.29 | 26.12 | 26.74 | 101,421 | -1.26(-4.50%) |
Aug 08, 2022 | 27.43 | 29.38 | 27.43 | 28.00 | 174,715 | +0.82(+3.02%) |
Aug 05, 2022 | 26.74 | 28.50 | 26.39 | 27.18 | 195,982 | -0.02(-0.07%) |
Aug 04, 2022 | 28.22 | 28.38 | 26.66 | 27.20 | 160,314 | -0.70(-2.51%) |
Aug 03, 2022 | 27.20 | 28.04 | 26.53 | 27.90 | 188,646 | +1.30(+4.89%) |
Aug 02, 2022 | 24.71 | 27.01 | 24.71 | 26.60 | 193,515 | +1.61(+6.44%) |