Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.630 | 9.030 | 8.630 | 8.750 | 6,312 | -0.13(-1.46%) |
Oct 28, 2022 | 8.875 | 9.020 | 8.857 | 8.880 | 8,724 | -0.07(-0.78%) |
Oct 27, 2022 | 9.010 | 9.070 | 8.720 | 8.950 | 5,822 | +0.00(+0.00%) |
Oct 26, 2022 | 8.990 | 9.250 | 8.950 | 8.950 | 7,704 | -0.09(-1.00%) |
Oct 25, 2022 | 9.100 | 9.300 | 8.960 | 9.040 | 9,955 | +0.00(+0.00%) |
Oct 24, 2022 | 9.300 | 9.400 | 8.968 | 9.040 | 7,155 | -0.12(-1.31%) |
Oct 21, 2022 | 9.000 | 9.300 | 9.000 | 9.160 | 8,804 | +0.16(+1.78%) |
Oct 20, 2022 | 9.080 | 9.150 | 8.620 | 9.000 | 19,494 | -0.27(-2.91%) |
Oct 19, 2022 | 9.600 | 9.904 | 9.270 | 9.270 | 7,869 | -0.53(-5.44%) |
Oct 18, 2022 | 9.850 | 10.25 | 9.760 | 9.804 | 3,710 | -0.20(-1.96%) |
Oct 17, 2022 | 10.36 | 10.74 | 9.480 | 10.00 | 21,557 | +0.11(+1.11%) |
Oct 14, 2022 | 10.73 | 10.88 | 9.815 | 9.890 | 26,822 | -0.76(-7.14%) |
Oct 13, 2022 | 10.59 | 10.65 | 10.01 | 10.65 | 4,624 | +0.15(+1.43%) |
Oct 12, 2022 | 10.52 | 11.08 | 10.50 | 10.50 | 5,173 | -0.01(-0.10%) |
Oct 11, 2022 | 10.98 | 11.08 | 10.51 | 10.51 | 7,664 | -0.55(-4.97%) |
Oct 10, 2022 | 11.30 | 11.63 | 11.01 | 11.06 | 3,854 | -0.29(-2.56%) |
Oct 07, 2022 | 12.38 | 12.50 | 11.35 | 11.35 | 21,572 | +0.10(+0.89%) |
Oct 06, 2022 | 11.26 | 12.32 | 11.00 | 11.25 | 34,036 | -0.01(-0.09%) |
Oct 05, 2022 | 11.72 | 11.72 | 11.26 | 11.26 | 4,552 | -0.27(-2.34%) |
Oct 04, 2022 | 11.78 | 11.87 | 11.39 | 11.53 | 4,970 | +0.14(+1.23%) |
Oct 03, 2022 | 11.18 | 11.79 | 11.00 | 11.39 | 6,637 | +0.72(+6.75%) |
Sep 30, 2022 | 11.65 | 11.65 | 10.67 | 10.67 | 4,526 | -0.46(-4.13%) |
Sep 29, 2022 | 10.65 | 11.13 | 10.50 | 11.13 | 15,721 | +0.14(+1.27%) |
Sep 28, 2022 | 10.70 | 10.99 | 10.70 | 10.99 | 3,699 | +0.35(+3.29%) |
Sep 27, 2022 | 10.54 | 11.10 | 10.54 | 10.64 | 12,725 | +0.12(+1.14%) |
Sep 26, 2022 | 10.83 | 11.20 | 10.52 | 10.52 | 11,405 | -0.78(-6.90%) |
Sep 23, 2022 | 12.11 | 12.11 | 10.60 | 11.30 | 16,783 | -0.34(-2.96%) |
Sep 22, 2022 | 12.00 | 12.02 | 11.07 | 11.64 | 21,521 | -0.36(-2.97%) |
Sep 21, 2022 | 12.00 | 12.05 | 11.88 | 12.00 | 12,217 | -0.11(-0.91%) |
Sep 20, 2022 | 12.30 | 12.30 | 11.86 | 12.11 | 12,505 | +0.12(+1.00%) |
Sep 19, 2022 | 11.87 | 12.20 | 11.64 | 11.99 | 8,993 | -0.02(-0.17%) |
Sep 16, 2022 | 12.26 | 13.10 | 11.98 | 12.01 | 30,628 | -0.79(-6.17%) |
Sep 15, 2022 | 12.65 | 14.05 | 12.40 | 12.80 | 67,333 | -0.81(-5.95%) |
Sep 14, 2022 | 14.77 | 14.77 | 13.59 | 13.61 | 13,561 | -0.92(-6.33%) |
Sep 13, 2022 | 15.80 | 15.80 | 14.49 | 14.53 | 15,446 | -1.27(-8.04%) |
Sep 12, 2022 | 16.00 | 16.01 | 15.45 | 15.80 | 12,012 | +0.11(+0.70%) |
Sep 09, 2022 | 15.60 | 15.72 | 14.81 | 15.69 | 8,864 | +0.45(+2.95%) |
Sep 08, 2022 | 14.89 | 15.50 | 14.67 | 15.24 | 9,659 | +0.06(+0.40%) |
Sep 07, 2022 | 14.68 | 15.18 | 14.57 | 15.18 | 5,492 | +0.43(+2.92%) |
Sep 06, 2022 | 14.58 | 15.59 | 14.50 | 14.75 | 12,327 | -0.36(-2.38%) |
Sep 02, 2022 | 16.99 | 16.99 | 15.01 | 15.11 | 8,372 | -1.60(-9.58%) |
Sep 01, 2022 | 16.95 | 16.95 | 16.01 | 16.71 | 10,564 | -0.29(-1.71%) |
Aug 31, 2022 | 17.21 | 17.21 | 16.66 | 17.00 | 19,814 | -0.39(-2.24%) |
Aug 30, 2022 | 17.08 | 17.50 | 16.62 | 17.39 | 13,672 | +0.30(+1.76%) |
Aug 29, 2022 | 17.11 | 17.67 | 16.20 | 17.09 | 31,868 | -0.63(-3.56%) |
Aug 26, 2022 | 17.74 | 17.92 | 17.08 | 17.72 | 8,849 | +0.27(+1.55%) |
Aug 25, 2022 | 17.75 | 18.76 | 17.05 | 17.45 | 15,531 | +0.14(+0.81%) |
Aug 24, 2022 | 17.33 | 18.09 | 16.60 | 17.31 | 19,022 | +0.31(+1.82%) |
Aug 23, 2022 | 18.40 | 19.19 | 16.90 | 17.00 | 25,812 | -1.20(-6.59%) |
Aug 22, 2022 | 19.08 | 19.56 | 18.19 | 18.20 | 17,754 | -1.41(-7.19%) |
Aug 19, 2022 | 20.00 | 20.02 | 17.78 | 19.61 | 40,780 | -0.88(-4.29%) |
Aug 18, 2022 | 20.76 | 21.60 | 20.08 | 20.49 | 24,308 | +0.19(+0.94%) |
Aug 17, 2022 | 18.70 | 21.80 | 18.70 | 20.30 | 71,077 | +1.80(+9.73%) |
Aug 16, 2022 | 15.99 | 18.50 | 15.78 | 18.50 | 25,867 | +2.80(+17.83%) |
Aug 15, 2022 | 14.69 | 16.25 | 14.62 | 15.70 | 23,280 | +1.05(+7.17%) |
Aug 12, 2022 | 15.02 | 15.02 | 14.63 | 14.65 | 2,469 | -0.10(-0.68%) |
Aug 11, 2022 | 15.03 | 15.41 | 14.69 | 14.75 | 10,931 | -0.13(-0.87%) |
Aug 10, 2022 | 14.45 | 15.03 | 14.45 | 14.88 | 4,951 | +0.53(+3.69%) |
Aug 09, 2022 | 14.88 | 15.04 | 14.35 | 14.35 | 5,103 | -1.05(-6.82%) |
Aug 08, 2022 | 14.63 | 15.66 | 14.60 | 15.40 | 14,930 | +0.58(+3.91%) |
Aug 05, 2022 | 14.71 | 15.84 | 14.60 | 14.82 | 3,391 | -0.19(-1.27%) |
Aug 04, 2022 | 15.45 | 15.74 | 15.01 | 15.01 | 10,965 | +0.01(+0.07%) |
Aug 03, 2022 | 15.07 | 15.27 | 14.79 | 15.00 | 5,536 | +0.19(+1.28%) |
Aug 02, 2022 | 15.84 | 15.84 | 14.75 | 14.81 | 20,405 | -0.69(-4.45%) |