Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.20 | 13.00 | 10.96 | 11.88 | 768,262 | +0.67(+6.01%) |
Oct 28, 2022 | 10.39 | 11.47 | 10.39 | 11.21 | 239,430 | +0.16(+1.41%) |
Oct 27, 2022 | 11.06 | 11.53 | 11.05 | 11.05 | 162,548 | -0.21(-1.87%) |
Oct 26, 2022 | 11.22 | 11.72 | 10.55 | 11.26 | 269,855 | +0.01(+0.06%) |
Oct 25, 2022 | 10.60 | 11.96 | 10.60 | 11.25 | 391,949 | +0.25(+2.30%) |
Oct 24, 2022 | 11.77 | 11.79 | 10.81 | 11.00 | 549,278 | -0.66(-5.66%) |
Oct 21, 2022 | 11.79 | 12.35 | 11.60 | 11.66 | 230,769 | -0.07(-0.60%) |
Oct 20, 2022 | 11.31 | 12.10 | 10.95 | 11.73 | 637,250 | +0.49(+4.36%) |
Oct 19, 2022 | 10.91 | 12.07 | 10.91 | 11.24 | 911,444 | +0.39(+3.59%) |
Oct 18, 2022 | 10.69 | 11.00 | 10.20 | 10.85 | 535,908 | +0.65(+6.37%) |
Oct 17, 2022 | 9.820 | 10.41 | 9.820 | 10.20 | 310,740 | +0.33(+3.34%) |
Oct 14, 2022 | 10.15 | 10.25 | 9.600 | 9.870 | 350,985 | -0.30(-2.95%) |
Oct 13, 2022 | 9.980 | 10.27 | 9.501 | 10.17 | 437,571 | +0.01(+0.10%) |
Oct 12, 2022 | 10.15 | 10.44 | 9.850 | 10.16 | 629,660 | +0.01(+0.10%) |
Oct 11, 2022 | 12.05 | 12.14 | 9.880 | 10.15 | 1,294,245 | -2.05(-16.80%) |
Oct 10, 2022 | 13.03 | 13.25 | 11.84 | 12.20 | 517,648 | -1.05(-7.92%) |
Oct 07, 2022 | 11.95 | 14.11 | 10.24 | 13.25 | 3,199,505 | +0.10(+0.76%) |
Oct 06, 2022 | 9.360 | 14.55 | 9.143 | 13.15 | 2,206,911 | +3.06(+30.33%) |
Oct 05, 2022 | 9.520 | 10.35 | 9.460 | 10.09 | 130,010 | -0.26(-2.51%) |
Oct 04, 2022 | 10.52 | 10.83 | 10.20 | 10.35 | 255,670 | -0.05(-0.48%) |
Oct 03, 2022 | 9.370 | 10.40 | 9.000 | 10.40 | 258,597 | +1.03(+10.99%) |
Sep 30, 2022 | 9.000 | 9.680 | 8.900 | 9.370 | 353,948 | +0.10(+1.08%) |
Sep 29, 2022 | 9.220 | 9.590 | 9.140 | 9.270 | 204,186 | -0.42(-4.33%) |
Sep 28, 2022 | 9.210 | 9.800 | 9.210 | 9.690 | 337,617 | +0.30(+3.19%) |
Sep 27, 2022 | 9.400 | 9.830 | 9.230 | 9.390 | 189,731 | -0.20(-2.09%) |
Sep 26, 2022 | 9.800 | 10.22 | 9.420 | 9.590 | 217,397 | -0.40(-4.00%) |
Sep 23, 2022 | 10.20 | 10.44 | 9.850 | 9.990 | 390,563 | -0.66(-6.20%) |
Sep 22, 2022 | 11.00 | 11.28 | 10.38 | 10.65 | 233,657 | -0.60(-5.33%) |
Sep 21, 2022 | 10.38 | 11.25 | 10.38 | 11.25 | 99,313 | +0.23(+2.09%) |
Sep 20, 2022 | 10.77 | 11.16 | 10.74 | 11.02 | 143,867 | -0.03(-0.27%) |
Sep 19, 2022 | 10.52 | 11.07 | 10.52 | 11.05 | 203,055 | -0.10(-0.90%) |
Sep 16, 2022 | 10.95 | 11.16 | 10.87 | 11.15 | 179,187 | -0.02(-0.18%) |
Sep 15, 2022 | 11.64 | 11.81 | 11.05 | 11.17 | 224,583 | -0.33(-2.87%) |
Sep 14, 2022 | 11.20 | 11.69 | 11.18 | 11.50 | 308,149 | +0.17(+1.50%) |
Sep 13, 2022 | 11.70 | 12.00 | 11.20 | 11.33 | 292,527 | -0.79(-6.52%) |
Sep 12, 2022 | 12.15 | 12.83 | 11.90 | 12.12 | 416,690 | -0.63(-4.94%) |
Sep 09, 2022 | 12.45 | 13.14 | 12.45 | 12.75 | 184,012 | +0.19(+1.51%) |
Sep 08, 2022 | 12.53 | 12.78 | 12.27 | 12.56 | 195,672 | -0.01(-0.08%) |
Sep 07, 2022 | 13.07 | 13.07 | 12.42 | 12.57 | 173,750 | -0.21(-1.64%) |
Sep 06, 2022 | 12.98 | 13.31 | 12.33 | 12.78 | 176,528 | -0.18(-1.39%) |
Sep 02, 2022 | 12.92 | 13.27 | 12.82 | 12.96 | 152,671 | +0.04(+0.31%) |
Sep 01, 2022 | 13.00 | 13.30 | 12.67 | 12.92 | 194,163 | -0.49(-3.65%) |
Aug 31, 2022 | 12.72 | 13.59 | 12.35 | 13.41 | 396,897 | +0.35(+2.68%) |
Aug 30, 2022 | 13.70 | 13.82 | 12.98 | 13.06 | 3,728,225 | -0.63(-4.60%) |
Aug 29, 2022 | 13.07 | 13.89 | 12.44 | 13.69 | 283,282 | +0.43(+3.24%) |
Aug 26, 2022 | 14.00 | 14.00 | 12.87 | 13.26 | 535,138 | -0.29(-2.14%) |
Aug 25, 2022 | 12.45 | 13.98 | 12.25 | 13.55 | 620,448 | +1.19(+9.63%) |
Aug 24, 2022 | 11.59 | 12.64 | 11.53 | 12.36 | 414,311 | +0.83(+7.20%) |
Aug 23, 2022 | 11.10 | 11.68 | 11.05 | 11.53 | 207,204 | +0.40(+3.64%) |
Aug 22, 2022 | 10.85 | 11.25 | 10.77 | 11.12 | 186,607 | +0.12(+1.14%) |
Aug 19, 2022 | 11.00 | 11.15 | 10.68 | 11.00 | 226,341 | +0.02(+0.18%) |
Aug 18, 2022 | 10.60 | 11.16 | 10.30 | 10.98 | 429,825 | +0.51(+4.87%) |
Aug 17, 2022 | 11.14 | 11.15 | 10.36 | 10.47 | 323,936 | -0.60(-5.42%) |
Aug 16, 2022 | 11.05 | 11.23 | 10.90 | 11.07 | 359,788 | +0.02(+0.18%) |
Aug 15, 2022 | 11.03 | 11.49 | 10.75 | 11.05 | 440,817 | -0.04(-0.36%) |
Aug 12, 2022 | 11.00 | 11.09 | 10.76 | 11.09 | 305,412 | +0.27(+2.50%) |
Aug 11, 2022 | 10.50 | 11.02 | 10.35 | 10.82 | 457,005 | +0.40(+3.84%) |
Aug 10, 2022 | 10.13 | 10.45 | 10.08 | 10.42 | 205,845 | +0.29(+2.86%) |
Aug 09, 2022 | 10.09 | 10.31 | 9.862 | 10.13 | 200,501 | +0.03(+0.30%) |
Aug 08, 2022 | 9.970 | 10.48 | 9.960 | 10.10 | 393,788 | +0.10(+1.00%) |
Aug 05, 2022 | 9.500 | 10.10 | 9.290 | 10.00 | 631,296 | +0.60(+6.38%) |
Aug 04, 2022 | 9.710 | 10.07 | 9.300 | 9.400 | 447,410 | -0.31(-3.19%) |
Aug 03, 2022 | 9.580 | 9.850 | 9.180 | 9.710 | 368,446 | +0.13(+1.36%) |
Aug 02, 2022 | 9.200 | 9.610 | 9.030 | 9.580 | 358,913 | +0.38(+4.13%) |