Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.880 | 10.04 | 9.765 | 9.872 | 1,086,673 | -0.09(-0.91%) |
Oct 28, 2022 | 9.806 | 9.963 | 9.632 | 9.963 | 1,456,282 | +0.43(+4.51%) |
Oct 27, 2022 | 9.632 | 9.798 | 9.517 | 9.533 | 1,707,426 | +0.03(+0.35%) |
Oct 26, 2022 | 9.500 | 9.657 | 9.273 | 9.500 | 1,955,179 | +0.04(+0.44%) |
Oct 25, 2022 | 9.037 | 9.558 | 8.764 | 9.459 | 2,426,975 | +0.39(+4.28%) |
Oct 24, 2022 | 9.525 | 9.558 | 9.029 | 9.070 | 2,489,495 | -0.59(-6.08%) |
Oct 21, 2022 | 9.715 | 9.789 | 9.504 | 9.657 | 1,010,320 | +0.02(+0.17%) |
Oct 20, 2022 | 9.674 | 9.769 | 9.607 | 9.641 | 961,792 | -0.04(-0.43%) |
Oct 19, 2022 | 9.715 | 9.755 | 9.493 | 9.682 | 1,247,327 | -0.09(-0.92%) |
Oct 18, 2022 | 9.698 | 9.894 | 9.694 | 9.772 | 1,092,617 | +0.20(+2.05%) |
Oct 17, 2022 | 9.616 | 9.764 | 9.473 | 9.576 | 1,264,999 | +0.17(+1.83%) |
Oct 14, 2022 | 9.625 | 9.764 | 9.404 | 9.404 | 1,034,793 | -0.20(-2.04%) |
Oct 13, 2022 | 9.281 | 9.678 | 9.142 | 9.600 | 1,899,471 | +0.18(+1.91%) |
Oct 12, 2022 | 9.772 | 9.780 | 9.146 | 9.420 | 2,120,297 | -0.34(-3.52%) |
Oct 11, 2022 | 9.216 | 9.866 | 9.060 | 9.764 | 2,996,325 | +0.57(+6.23%) |
Oct 10, 2022 | 9.477 | 9.592 | 9.163 | 9.191 | 2,521,147 | -0.31(-3.27%) |
Oct 07, 2022 | 9.486 | 9.649 | 9.379 | 9.502 | 2,019,041 | -0.06(-0.60%) |
Oct 06, 2022 | 9.984 | 10.18 | 9.510 | 9.559 | 3,647,254 | -0.48(-4.80%) |
Oct 05, 2022 | 10.29 | 10.29 | 9.739 | 10.04 | 1,537,986 | -0.41(-3.91%) |
Oct 04, 2022 | 9.837 | 10.46 | 9.837 | 10.45 | 2,212,892 | +0.76(+7.85%) |
Oct 03, 2022 | 9.698 | 9.850 | 9.228 | 9.690 | 2,011,253 | +0.16(+1.72%) |
Sep 30, 2022 | 9.592 | 9.815 | 9.527 | 9.527 | 1,554,920 | +0.02(+0.17%) |
Sep 29, 2022 | 10.19 | 10.19 | 9.404 | 9.510 | 1,805,283 | -0.79(-7.63%) |
Sep 28, 2022 | 10.22 | 10.37 | 10.08 | 10.30 | 2,614,898 | +0.14(+1.37%) |
Sep 27, 2022 | 10.43 | 10.55 | 10.00 | 10.16 | 1,896,001 | -0.20(-1.97%) |
Sep 26, 2022 | 10.97 | 11.18 | 10.23 | 10.36 | 2,379,803 | -0.78(-6.97%) |
Sep 23, 2022 | 11.46 | 11.49 | 11.01 | 11.14 | 1,336,874 | -0.34(-2.92%) |
Sep 22, 2022 | 11.82 | 11.83 | 11.44 | 11.47 | 1,048,865 | -0.37(-3.11%) |
Sep 21, 2022 | 11.98 | 12.05 | 11.84 | 11.84 | 1,038,878 | -0.06(-0.54%) |
Sep 20, 2022 | 11.96 | 11.99 | 11.87 | 11.91 | 821,433 | -0.11(-0.94%) |
Sep 19, 2022 | 11.96 | 12.17 | 11.91 | 12.02 | 877,667 | -0.02(-0.20%) |
Sep 16, 2022 | 12.04 | 12.15 | 11.87 | 12.04 | 2,912,887 | -0.04(-0.34%) |
Sep 15, 2022 | 12.36 | 12.50 | 12.08 | 12.08 | 1,486,730 | -0.28(-2.29%) |
Sep 14, 2022 | 12.34 | 12.38 | 12.25 | 12.37 | 1,091,235 | +0.06(+0.46%) |
Sep 13, 2022 | 12.38 | 12.45 | 12.28 | 12.31 | 964,527 | -0.27(-2.13%) |
Sep 12, 2022 | 12.66 | 12.72 | 12.54 | 12.58 | 616,457 | -0.02(-0.19%) |
Sep 09, 2022 | 12.53 | 12.63 | 12.48 | 12.60 | 629,132 | +0.15(+1.17%) |
Sep 08, 2022 | 12.44 | 12.49 | 12.30 | 12.46 | 671,685 | -0.04(-0.32%) |
Sep 07, 2022 | 12.33 | 12.51 | 12.29 | 12.50 | 719,116 | +0.20(+1.65%) |
Sep 06, 2022 | 12.46 | 12.60 | 12.25 | 12.29 | 888,917 | -0.08(-0.66%) |
Sep 02, 2022 | 12.53 | 12.64 | 12.35 | 12.38 | 722,769 | -0.09(-0.71%) |
Sep 01, 2022 | 12.54 | 12.59 | 12.29 | 12.46 | 1,977,815 | -0.11(-0.84%) |
Aug 31, 2022 | 12.57 | 12.72 | 12.51 | 12.57 | 647,571 | +0.02(+0.19%) |
Aug 30, 2022 | 12.80 | 12.87 | 12.54 | 12.55 | 760,236 | -0.26(-2.02%) |
Aug 29, 2022 | 12.85 | 12.91 | 12.80 | 12.81 | 523,418 | -0.11(-0.82%) |
Aug 26, 2022 | 13.03 | 13.07 | 12.88 | 12.91 | 621,575 | -0.09(-0.69%) |
Aug 25, 2022 | 13.08 | 13.08 | 12.96 | 13.00 | 869,299 | +0.23(+1.78%) |
Aug 24, 2022 | 12.82 | 12.84 | 12.73 | 12.77 | 1,070,769 | -0.04(-0.32%) |
Aug 23, 2022 | 12.63 | 12.84 | 12.60 | 12.81 | 1,047,666 | +0.24(+1.93%) |
Aug 22, 2022 | 12.93 | 12.96 | 12.06 | 12.57 | 2,284,711 | -0.48(-3.66%) |
Aug 19, 2022 | 13.09 | 13.11 | 12.99 | 13.05 | 919,358 | -0.13(-0.98%) |
Aug 18, 2022 | 13.20 | 13.22 | 13.14 | 13.18 | 938,520 | +0.00(+0.00%) |
Aug 17, 2022 | 13.23 | 13.23 | 13.07 | 13.18 | 887,338 | -0.07(-0.55%) |
Aug 16, 2022 | 13.28 | 13.31 | 13.23 | 13.25 | 1,456,268 | -0.02(-0.12%) |
Aug 15, 2022 | 13.34 | 13.38 | 13.25 | 13.27 | 1,249,209 | -0.04(-0.30%) |
Aug 12, 2022 | 13.33 | 13.35 | 13.26 | 13.31 | 733,665 | +0.06(+0.42%) |
Aug 11, 2022 | 13.24 | 13.34 | 13.23 | 13.25 | 843,152 | +0.03(+0.24%) |
Aug 10, 2022 | 13.29 | 13.33 | 13.19 | 13.22 | 945,464 | +0.03(+0.24%) |
Aug 09, 2022 | 13.25 | 13.26 | 13.09 | 13.19 | 789,632 | -0.03(-0.24%) |
Aug 08, 2022 | 13.23 | 13.37 | 13.15 | 13.22 | 1,282,832 | +0.12(+0.92%) |
Aug 05, 2022 | 13.11 | 13.20 | 13.04 | 13.10 | 1,040,407 | -0.05(-0.37%) |
Aug 04, 2022 | 13.36 | 13.39 | 13.11 | 13.15 | 1,128,488 | -0.18(-1.33%) |
Aug 03, 2022 | 13.34 | 13.37 | 13.29 | 13.32 | 1,218,880 | +0.09(+0.67%) |
Aug 02, 2022 | 13.54 | 13.56 | 13.23 | 13.23 | 1,045,215 | -0.31(-2.26%) |