Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.09 | 10.51 | 9.950 | 10.50 | 4,579,711 | +0.33(+3.24%) |
Oct 28, 2022 | 9.860 | 10.17 | 9.630 | 10.17 | 6,243,806 | +0.28(+2.83%) |
Oct 27, 2022 | 10.26 | 10.50 | 9.810 | 9.890 | 5,623,663 | -0.33(-3.23%) |
Oct 26, 2022 | 10.25 | 10.79 | 10.11 | 10.22 | 5,138,142 | -0.23(-2.20%) |
Oct 25, 2022 | 10.32 | 10.90 | 10.32 | 10.45 | 3,664,615 | +0.16(+1.55%) |
Oct 24, 2022 | 10.39 | 10.41 | 9.980 | 10.29 | 3,590,823 | -0.13(-1.25%) |
Oct 21, 2022 | 10.02 | 10.49 | 9.840 | 10.42 | 5,618,709 | +0.32(+3.17%) |
Oct 20, 2022 | 10.42 | 10.71 | 9.950 | 10.10 | 5,192,894 | -0.32(-3.07%) |
Oct 19, 2022 | 10.51 | 10.82 | 10.39 | 10.42 | 3,497,784 | -0.38(-3.52%) |
Oct 18, 2022 | 11.13 | 11.35 | 10.60 | 10.80 | 4,181,309 | +0.11(+1.03%) |
Oct 17, 2022 | 10.41 | 10.99 | 10.39 | 10.69 | 4,636,498 | +0.68(+6.79%) |
Oct 14, 2022 | 11.06 | 11.17 | 9.980 | 10.01 | 5,403,261 | -0.76(-7.06%) |
Oct 13, 2022 | 10.15 | 11.02 | 9.940 | 10.77 | 6,988,315 | +0.02(+0.19%) |
Oct 12, 2022 | 10.64 | 10.80 | 10.29 | 10.75 | 4,268,982 | +0.14(+1.32%) |
Oct 11, 2022 | 11.23 | 11.30 | 10.41 | 10.61 | 6,768,335 | -0.72(-6.35%) |
Oct 10, 2022 | 11.69 | 11.82 | 11.09 | 11.33 | 5,172,802 | -0.31(-2.66%) |
Oct 07, 2022 | 11.51 | 12.07 | 11.39 | 11.64 | 7,225,541 | -0.24(-2.02%) |
Oct 06, 2022 | 11.72 | 12.25 | 11.67 | 11.88 | 4,588,470 | +0.13(+1.11%) |
Oct 05, 2022 | 11.32 | 11.90 | 11.18 | 11.75 | 5,478,173 | +0.06(+0.51%) |
Oct 04, 2022 | 11.05 | 11.73 | 10.99 | 11.69 | 8,267,784 | +1.14(+10.81%) |
Oct 03, 2022 | 9.810 | 10.64 | 9.610 | 10.55 | 9,246,732 | +1.02(+10.70%) |
Sep 30, 2022 | 8.970 | 9.745 | 8.935 | 9.530 | 8,242,198 | +0.46(+5.07%) |
Sep 29, 2022 | 9.510 | 9.530 | 8.863 | 9.070 | 8,732,920 | -0.74(-7.54%) |
Sep 28, 2022 | 9.170 | 9.920 | 9.020 | 9.810 | 6,345,970 | +0.71(+7.80%) |
Sep 27, 2022 | 9.000 | 9.790 | 8.945 | 9.100 | 8,598,334 | +0.37(+4.24%) |
Sep 26, 2022 | 9.170 | 9.570 | 8.710 | 8.730 | 8,951,705 | -0.54(-5.83%) |
Sep 23, 2022 | 9.300 | 9.395 | 8.990 | 9.270 | 4,869,555 | -0.30(-3.13%) |
Sep 22, 2022 | 9.880 | 10.03 | 9.360 | 9.570 | 8,478,277 | -0.37(-3.72%) |
Sep 21, 2022 | 9.800 | 10.30 | 9.550 | 9.940 | 7,711,200 | +0.26(+2.69%) |
Sep 20, 2022 | 9.230 | 9.770 | 9.085 | 9.680 | 7,811,873 | +0.30(+3.20%) |
Sep 19, 2022 | 8.910 | 9.405 | 8.855 | 9.380 | 4,664,520 | +0.34(+3.76%) |
Sep 16, 2022 | 9.140 | 9.290 | 8.880 | 9.040 | 7,926,889 | -0.44(-4.64%) |
Sep 15, 2022 | 9.240 | 9.794 | 9.180 | 9.480 | 3,159,342 | +0.05(+0.53%) |
Sep 14, 2022 | 9.270 | 9.450 | 8.960 | 9.430 | 3,128,815 | +0.15(+1.62%) |
Sep 13, 2022 | 9.060 | 9.460 | 8.920 | 9.280 | 4,844,497 | -0.51(-5.21%) |
Sep 12, 2022 | 9.580 | 9.920 | 9.520 | 9.790 | 3,928,138 | +0.34(+3.60%) |
Sep 09, 2022 | 8.970 | 9.500 | 8.970 | 9.450 | 5,251,479 | +0.71(+8.12%) |
Sep 08, 2022 | 8.550 | 8.750 | 8.455 | 8.740 | 3,703,434 | -0.02(-0.23%) |
Sep 07, 2022 | 8.250 | 8.780 | 8.150 | 8.760 | 4,831,862 | +0.50(+6.05%) |
Sep 06, 2022 | 8.510 | 8.520 | 8.070 | 8.260 | 8,210,533 | -0.64(-7.19%) |
Sep 02, 2022 | 9.340 | 9.400 | 8.820 | 8.900 | 5,558,594 | -0.29(-3.16%) |
Sep 01, 2022 | 9.380 | 9.400 | 8.790 | 9.190 | 5,493,010 | -0.29(-3.06%) |
Aug 31, 2022 | 9.650 | 9.840 | 9.260 | 9.480 | 4,484,772 | -0.03(-0.32%) |
Aug 30, 2022 | 9.800 | 9.960 | 9.385 | 9.510 | 4,216,565 | -0.03(-0.31%) |
Aug 29, 2022 | 9.370 | 9.940 | 9.350 | 9.540 | 4,143,352 | -0.06(-0.63%) |
Aug 26, 2022 | 9.930 | 10.24 | 9.470 | 9.600 | 7,025,363 | -0.39(-3.90%) |
Aug 25, 2022 | 10.00 | 10.12 | 9.785 | 9.990 | 5,674,484 | +0.09(+0.91%) |
Aug 24, 2022 | 9.390 | 10.20 | 9.350 | 9.900 | 7,804,191 | +0.55(+5.88%) |
Aug 23, 2022 | 8.750 | 9.370 | 8.525 | 9.350 | 8,439,562 | +0.63(+7.22%) |
Aug 22, 2022 | 8.510 | 9.087 | 8.500 | 8.720 | 9,512,267 | -0.34(-3.75%) |
Aug 19, 2022 | 9.760 | 9.870 | 8.250 | 9.060 | 33,897,008 | -2.60(-22.30%) |
Aug 18, 2022 | 11.60 | 11.73 | 11.31 | 11.66 | 8,538,371 | -0.06(-0.51%) |
Aug 17, 2022 | 11.55 | 11.96 | 11.33 | 11.72 | 5,969,198 | -0.07(-0.59%) |
Aug 16, 2022 | 12.33 | 12.38 | 11.62 | 11.79 | 8,301,670 | -0.31(-2.56%) |
Aug 15, 2022 | 11.87 | 12.23 | 11.77 | 12.10 | 4,740,597 | +0.04(+0.33%) |
Aug 12, 2022 | 11.66 | 12.11 | 11.47 | 12.06 | 5,434,019 | +0.75(+6.63%) |
Aug 11, 2022 | 12.20 | 12.24 | 11.21 | 11.31 | 4,887,586 | -0.63(-5.28%) |
Aug 10, 2022 | 11.99 | 12.18 | 11.84 | 11.94 | 4,099,019 | +0.57(+5.01%) |
Aug 09, 2022 | 11.44 | 11.58 | 11.14 | 11.37 | 3,890,847 | -0.29(-2.49%) |
Aug 08, 2022 | 11.27 | 12.00 | 11.21 | 11.66 | 6,418,684 | +0.59(+5.33%) |
Aug 05, 2022 | 10.57 | 11.38 | 10.43 | 11.07 | 7,094,924 | +0.00(+0.00%) |
Aug 04, 2022 | 10.70 | 11.22 | 10.57 | 11.07 | 7,975,430 | +0.57(+5.43%) |
Aug 03, 2022 | 9.810 | 10.54 | 9.710 | 10.50 | 8,501,360 | +1.02(+10.76%) |
Aug 02, 2022 | 9.240 | 9.720 | 9.180 | 9.480 | 5,010,013 | +0.06(+0.64%) |