Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.38 | 15.82 | 13.66 | 15.39 | 407,870 | +1.22(+8.61%) |
Oct 28, 2022 | 14.21 | 14.68 | 13.53 | 14.17 | 314,451 | -0.05(-0.35%) |
Oct 27, 2022 | 14.77 | 15.05 | 13.69 | 14.22 | 332,296 | -0.30(-2.07%) |
Oct 26, 2022 | 13.90 | 15.06 | 13.81 | 14.52 | 375,183 | +0.80(+5.83%) |
Oct 25, 2022 | 12.81 | 13.80 | 12.40 | 13.72 | 296,380 | +0.87(+6.77%) |
Oct 24, 2022 | 12.94 | 13.75 | 12.57 | 12.85 | 321,521 | +0.03(+0.23%) |
Oct 21, 2022 | 12.25 | 13.19 | 11.58 | 12.82 | 593,121 | +0.75(+6.21%) |
Oct 20, 2022 | 12.41 | 12.43 | 11.76 | 12.07 | 435,052 | -0.18(-1.47%) |
Oct 19, 2022 | 10.36 | 12.73 | 10.36 | 12.25 | 1,208,549 | +2.01(+19.63%) |
Oct 18, 2022 | 10.04 | 10.45 | 9.660 | 10.24 | 186,729 | +0.29(+2.91%) |
Oct 17, 2022 | 9.510 | 9.990 | 9.510 | 9.950 | 145,051 | +0.63(+6.76%) |
Oct 14, 2022 | 9.730 | 9.961 | 9.280 | 9.320 | 118,250 | -0.75(-7.45%) |
Oct 13, 2022 | 9.610 | 10.24 | 9.586 | 10.07 | 133,283 | +0.28(+2.86%) |
Oct 12, 2022 | 9.670 | 10.29 | 9.490 | 9.790 | 225,887 | -0.02(-0.20%) |
Oct 11, 2022 | 9.750 | 10.12 | 9.310 | 9.810 | 204,520 | -0.32(-3.16%) |
Oct 10, 2022 | 10.34 | 10.97 | 9.850 | 10.13 | 187,957 | -0.40(-3.80%) |
Oct 07, 2022 | 10.05 | 10.80 | 9.790 | 10.53 | 300,409 | +0.42(+4.15%) |
Oct 06, 2022 | 10.04 | 10.40 | 9.820 | 10.11 | 237,992 | -0.15(-1.46%) |
Oct 05, 2022 | 8.840 | 10.88 | 8.330 | 10.26 | 787,605 | +1.21(+13.37%) |
Oct 04, 2022 | 8.730 | 9.090 | 8.360 | 9.050 | 336,685 | +0.41(+4.75%) |
Oct 03, 2022 | 8.770 | 8.770 | 8.020 | 8.640 | 244,963 | +0.41(+4.98%) |
Sep 30, 2022 | 7.210 | 8.939 | 7.024 | 8.230 | 814,188 | +0.97(+13.36%) |
Sep 29, 2022 | 6.910 | 7.550 | 6.440 | 7.260 | 284,200 | +0.29(+4.16%) |
Sep 28, 2022 | 5.500 | 7.380 | 5.820 | 6.970 | 821,037 | +1.62(+30.28%) |
Sep 27, 2022 | 5.460 | 5.600 | 5.180 | 5.350 | 68,839 | +0.04(+0.75%) |
Sep 26, 2022 | 5.050 | 5.410 | 5.020 | 5.310 | 170,354 | +0.09(+1.72%) |
Sep 23, 2022 | 5.630 | 5.763 | 5.210 | 5.220 | 225,042 | -0.78(-13.00%) |
Sep 22, 2022 | 6.320 | 6.370 | 5.770 | 6.000 | 198,694 | -0.24(-3.85%) |
Sep 21, 2022 | 6.420 | 6.560 | 6.100 | 6.240 | 84,426 | -0.07(-1.11%) |
Sep 20, 2022 | 6.120 | 6.390 | 6.110 | 6.310 | 95,198 | +0.04(+0.64%) |
Sep 19, 2022 | 6.250 | 6.420 | 6.160 | 6.270 | 66,021 | -0.16(-2.49%) |
Sep 16, 2022 | 6.790 | 6.790 | 6.400 | 6.430 | 228,172 | -0.49(-7.08%) |
Sep 15, 2022 | 7.010 | 7.200 | 6.850 | 6.920 | 104,489 | -0.22(-3.08%) |
Sep 14, 2022 | 7.170 | 7.410 | 7.060 | 7.140 | 82,169 | +0.09(+1.28%) |
Sep 13, 2022 | 7.070 | 7.330 | 6.945 | 7.050 | 158,764 | -0.22(-3.03%) |
Sep 12, 2022 | 7.310 | 7.385 | 7.000 | 7.270 | 99,672 | +0.07(+0.97%) |
Sep 09, 2022 | 7.120 | 7.310 | 7.050 | 7.200 | 102,019 | +0.33(+4.80%) |
Sep 08, 2022 | 6.820 | 7.070 | 6.580 | 6.870 | 102,324 | +0.11(+1.63%) |
Sep 07, 2022 | 6.820 | 7.120 | 6.390 | 6.760 | 283,958 | -0.35(-4.92%) |
Sep 06, 2022 | 7.590 | 7.690 | 7.110 | 7.110 | 129,582 | -0.38(-5.07%) |
Sep 02, 2022 | 7.450 | 7.840 | 7.180 | 7.490 | 136,021 | +0.40(+5.64%) |
Sep 01, 2022 | 7.430 | 7.610 | 6.920 | 7.090 | 290,394 | -0.51(-6.71%) |
Aug 31, 2022 | 7.520 | 8.060 | 7.500 | 7.600 | 153,130 | -0.11(-1.43%) |
Aug 30, 2022 | 8.130 | 8.170 | 7.630 | 7.710 | 242,927 | -0.54(-6.55%) |
Aug 29, 2022 | 7.790 | 8.430 | 7.730 | 8.250 | 290,282 | +0.46(+5.91%) |
Aug 26, 2022 | 7.880 | 8.250 | 7.700 | 7.790 | 226,543 | -0.07(-0.89%) |
Aug 25, 2022 | 8.040 | 8.170 | 7.470 | 7.860 | 310,832 | -0.17(-2.12%) |
Aug 24, 2022 | 8.000 | 8.230 | 7.820 | 8.030 | 179,707 | -0.05(-0.62%) |
Aug 23, 2022 | 7.790 | 8.320 | 7.730 | 8.080 | 296,447 | +0.54(+7.16%) |
Aug 22, 2022 | 7.290 | 7.705 | 7.010 | 7.540 | 233,018 | +0.07(+0.94%) |
Aug 19, 2022 | 7.320 | 7.750 | 7.050 | 7.470 | 266,344 | +0.07(+0.95%) |
Aug 18, 2022 | 6.940 | 7.440 | 6.920 | 7.400 | 269,802 | +0.60(+8.82%) |
Aug 17, 2022 | 6.780 | 6.880 | 6.440 | 6.800 | 147,955 | -0.07(-1.02%) |
Aug 16, 2022 | 7.200 | 7.480 | 6.850 | 6.870 | 226,964 | -0.32(-4.45%) |
Aug 15, 2022 | 6.740 | 7.200 | 6.400 | 7.190 | 274,545 | +0.06(+0.84%) |
Aug 12, 2022 | 7.080 | 7.275 | 6.138 | 7.130 | 770,730 | +0.67(+10.37%) |
Aug 11, 2022 | 6.260 | 6.681 | 6.115 | 6.460 | 468,600 | +0.26(+4.19%) |
Aug 10, 2022 | 6.030 | 6.250 | 5.687 | 6.200 | 196,086 | +0.25(+4.20%) |
Aug 09, 2022 | 6.070 | 6.110 | 5.910 | 5.950 | 75,122 | -0.02(-0.34%) |
Aug 08, 2022 | 5.420 | 6.095 | 5.400 | 5.970 | 296,854 | +0.65(+12.22%) |
Aug 05, 2022 | 5.050 | 5.440 | 4.930 | 5.320 | 129,241 | +0.26(+5.14%) |
Aug 04, 2022 | 5.100 | 5.200 | 4.830 | 5.060 | 185,844 | +0.01(+0.20%) |
Aug 03, 2022 | 5.350 | 5.420 | 5.050 | 5.050 | 99,436 | -0.27(-5.08%) |
Aug 02, 2022 | 5.370 | 5.440 | 5.100 | 5.320 | 163,059 | -0.04(-0.75%) |