Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.52 | 12.27 | 11.52 | 12.19 | 954,035 | +0.52(+4.48%) |
Oct 28, 2022 | 11.63 | 11.75 | 11.30 | 11.67 | 696,254 | +0.08(+0.70%) |
Oct 27, 2022 | 11.35 | 11.87 | 11.09 | 11.58 | 704,011 | +0.12(+1.02%) |
Oct 26, 2022 | 11.39 | 11.63 | 11.05 | 11.47 | 778,352 | +0.18(+1.60%) |
Oct 25, 2022 | 10.27 | 11.30 | 10.27 | 11.29 | 1,330,610 | +1.05(+10.30%) |
Oct 24, 2022 | 10.53 | 10.53 | 10.02 | 10.23 | 598,117 | -0.30(-2.82%) |
Oct 21, 2022 | 10.31 | 10.68 | 10.20 | 10.53 | 563,075 | +0.23(+2.27%) |
Oct 20, 2022 | 10.67 | 10.74 | 10.23 | 10.30 | 670,939 | -0.41(-3.87%) |
Oct 19, 2022 | 10.57 | 10.85 | 10.38 | 10.71 | 1,014,214 | +0.25(+2.41%) |
Oct 18, 2022 | 10.18 | 10.47 | 9.837 | 10.46 | 1,033,125 | +0.51(+5.16%) |
Oct 17, 2022 | 9.413 | 10.08 | 9.296 | 9.945 | 1,772,710 | +0.49(+5.14%) |
Oct 14, 2022 | 9.017 | 9.485 | 9.003 | 9.458 | 885,835 | +0.54(+6.06%) |
Oct 13, 2022 | 8.522 | 8.927 | 8.486 | 8.918 | 434,719 | +0.32(+3.77%) |
Oct 12, 2022 | 8.350 | 8.612 | 8.152 | 8.594 | 298,742 | +0.20(+2.36%) |
Oct 11, 2022 | 8.188 | 8.459 | 8.053 | 8.395 | 315,976 | +0.08(+0.98%) |
Oct 10, 2022 | 8.576 | 8.684 | 8.206 | 8.314 | 505,329 | -0.27(-3.15%) |
Oct 07, 2022 | 8.459 | 8.729 | 8.368 | 8.585 | 388,404 | +0.14(+1.60%) |
Oct 06, 2022 | 8.323 | 8.585 | 8.213 | 8.450 | 354,566 | +0.12(+1.41%) |
Oct 05, 2022 | 8.179 | 8.386 | 7.891 | 8.332 | 604,150 | +0.05(+0.54%) |
Oct 04, 2022 | 8.567 | 8.637 | 8.188 | 8.287 | 575,613 | -0.15(-1.81%) |
Oct 03, 2022 | 8.440 | 8.594 | 8.368 | 8.440 | 1,129,959 | +0.22(+2.63%) |
Sep 30, 2022 | 8.197 | 8.467 | 8.197 | 8.224 | 603,365 | +0.05(+0.55%) |
Sep 29, 2022 | 8.531 | 8.590 | 7.882 | 8.179 | 970,739 | -0.43(-5.02%) |
Sep 28, 2022 | 8.855 | 8.855 | 8.323 | 8.612 | 519,885 | -0.03(-0.31%) |
Sep 27, 2022 | 8.459 | 8.720 | 8.350 | 8.639 | 610,091 | +0.29(+3.45%) |
Sep 26, 2022 | 8.089 | 8.540 | 7.945 | 8.350 | 804,333 | +0.11(+1.31%) |
Sep 23, 2022 | 9.071 | 9.071 | 8.179 | 8.242 | 1,077,722 | -1.04(-11.25%) |
Sep 22, 2022 | 9.107 | 9.467 | 9.103 | 9.287 | 611,765 | +0.23(+2.49%) |
Sep 21, 2022 | 9.377 | 9.440 | 8.972 | 9.062 | 732,124 | -0.18(-1.95%) |
Sep 20, 2022 | 9.404 | 9.548 | 9.161 | 9.242 | 1,147,648 | -0.16(-1.72%) |
Sep 19, 2022 | 8.783 | 9.422 | 8.769 | 9.404 | 1,246,585 | +0.40(+4.40%) |
Sep 16, 2022 | 9.278 | 9.323 | 8.720 | 9.008 | 1,147,517 | +0.00(+0.00%) |
Sep 15, 2022 | 9.134 | 9.161 | 8.837 | 9.008 | 739,897 | -0.23(-2.44%) |
Sep 14, 2022 | 9.143 | 9.517 | 9.035 | 9.233 | 1,198,127 | +0.22(+2.40%) |
Sep 13, 2022 | 8.864 | 9.187 | 8.558 | 9.017 | 1,114,024 | +0.09(+1.01%) |
Sep 12, 2022 | 8.954 | 9.044 | 8.675 | 8.927 | 916,791 | +0.05(+0.61%) |
Sep 09, 2022 | 8.774 | 9.035 | 8.765 | 8.873 | 696,955 | +0.15(+1.76%) |
Sep 08, 2022 | 8.594 | 8.747 | 8.522 | 8.720 | 383,888 | +0.15(+1.79%) |
Sep 07, 2022 | 8.846 | 8.859 | 8.395 | 8.567 | 884,358 | -0.37(-4.13%) |
Sep 06, 2022 | 9.080 | 9.116 | 8.702 | 8.936 | 1,240,677 | -0.01(-0.10%) |
Sep 02, 2022 | 8.585 | 8.990 | 8.459 | 8.945 | 761,473 | +0.52(+6.20%) |
Sep 01, 2022 | 8.621 | 8.630 | 8.287 | 8.422 | 751,043 | -0.26(-3.01%) |
Aug 31, 2022 | 8.323 | 8.756 | 8.287 | 8.684 | 882,355 | +0.26(+3.10%) |
Aug 30, 2022 | 8.936 | 8.936 | 8.206 | 8.422 | 835,621 | -0.55(-6.12%) |
Aug 29, 2022 | 8.666 | 9.107 | 8.648 | 8.972 | 945,997 | +0.23(+2.68%) |
Aug 26, 2022 | 8.729 | 8.756 | 8.422 | 8.738 | 494,920 | -0.02(-0.21%) |
Aug 25, 2022 | 8.774 | 8.774 | 8.513 | 8.756 | 502,068 | +0.11(+1.25%) |
Aug 24, 2022 | 8.747 | 8.765 | 8.350 | 8.648 | 845,689 | -0.12(-1.34%) |
Aug 23, 2022 | 9.242 | 9.269 | 8.711 | 8.765 | 1,059,986 | -0.25(-2.80%) |
Aug 22, 2022 | 9.044 | 9.332 | 8.972 | 9.017 | 1,148,386 | +0.06(+0.70%) |
Aug 19, 2022 | 8.729 | 9.044 | 8.594 | 8.954 | 917,545 | +0.13(+1.43%) |
Aug 18, 2022 | 8.774 | 8.983 | 8.567 | 8.828 | 1,015,281 | +0.18(+2.08%) |
Aug 17, 2022 | 8.549 | 8.819 | 8.386 | 8.648 | 557,291 | +0.12(+1.37%) |
Aug 16, 2022 | 8.612 | 8.693 | 8.413 | 8.531 | 400,771 | -0.05(-0.63%) |
Aug 15, 2022 | 8.450 | 8.616 | 7.936 | 8.585 | 1,023,123 | -0.06(-0.73%) |
Aug 12, 2022 | 8.639 | 8.720 | 8.431 | 8.648 | 565,162 | -0.06(-0.72%) |
Aug 11, 2022 | 8.450 | 8.855 | 8.440 | 8.711 | 801,888 | +0.29(+3.42%) |
Aug 10, 2022 | 8.287 | 8.513 | 7.904 | 8.422 | 1,402,278 | +0.02(+0.21%) |
Aug 09, 2022 | 7.936 | 8.404 | 7.756 | 8.404 | 1,220,836 | +0.53(+6.75%) |
Aug 08, 2022 | 7.675 | 8.008 | 7.585 | 7.873 | 590,019 | +0.21(+2.70%) |
Aug 05, 2022 | 7.351 | 7.792 | 7.278 | 7.666 | 521,374 | +0.15(+2.04%) |
Aug 04, 2022 | 7.693 | 7.747 | 7.495 | 7.513 | 500,833 | -0.18(-2.34%) |
Aug 03, 2022 | 8.098 | 8.098 | 7.624 | 7.693 | 558,685 | -0.30(-3.72%) |
Aug 02, 2022 | 7.801 | 8.044 | 7.747 | 7.990 | 1,231,294 | +0.24(+3.14%) |