Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.309 | 9.645 | 9.136 | 9.482 | 840,873 | -0.04(-0.40%) |
Oct 28, 2022 | 8.809 | 9.616 | 8.674 | 9.520 | 1,765,184 | +0.60(+6.68%) |
Oct 27, 2022 | 8.982 | 9.222 | 8.791 | 8.924 | 808,242 | +0.02(+0.22%) |
Oct 26, 2022 | 8.943 | 9.145 | 8.713 | 8.905 | 915,282 | -0.05(-0.54%) |
Oct 25, 2022 | 7.991 | 8.982 | 7.991 | 8.953 | 1,222,852 | +0.96(+12.03%) |
Oct 24, 2022 | 8.212 | 8.344 | 7.809 | 7.991 | 750,166 | -0.05(-0.60%) |
Oct 21, 2022 | 7.885 | 8.039 | 7.539 | 8.039 | 1,115,348 | +0.19(+2.45%) |
Oct 20, 2022 | 7.962 | 8.222 | 7.789 | 7.847 | 807,490 | -0.12(-1.45%) |
Oct 19, 2022 | 8.328 | 8.472 | 7.837 | 7.962 | 856,163 | -0.66(-7.69%) |
Oct 18, 2022 | 8.761 | 8.963 | 8.395 | 8.626 | 1,133,044 | +0.32(+3.82%) |
Oct 17, 2022 | 7.876 | 8.395 | 7.837 | 8.309 | 1,091,932 | +0.86(+11.48%) |
Oct 14, 2022 | 8.366 | 8.443 | 7.434 | 7.453 | 1,011,536 | -0.62(-7.63%) |
Oct 13, 2022 | 7.193 | 8.203 | 7.058 | 8.068 | 2,359,493 | +0.40(+5.27%) |
Oct 12, 2022 | 7.953 | 7.962 | 7.539 | 7.664 | 654,628 | -0.32(-3.98%) |
Oct 11, 2022 | 7.674 | 8.169 | 7.472 | 7.982 | 1,223,839 | +0.21(+2.72%) |
Oct 10, 2022 | 8.087 | 8.299 | 7.731 | 7.770 | 539,211 | -0.29(-3.58%) |
Oct 07, 2022 | 8.453 | 8.568 | 7.895 | 8.059 | 743,076 | -0.63(-7.20%) |
Oct 06, 2022 | 9.453 | 9.607 | 8.655 | 8.684 | 1,057,298 | -0.89(-9.34%) |
Oct 05, 2022 | 9.866 | 9.866 | 9.126 | 9.578 | 619,673 | -0.60(-5.86%) |
Oct 04, 2022 | 10.04 | 10.44 | 9.944 | 10.17 | 709,657 | +0.47(+4.86%) |
Oct 03, 2022 | 9.578 | 9.886 | 9.184 | 9.703 | 828,283 | +0.52(+5.65%) |
Sep 30, 2022 | 8.943 | 9.395 | 8.924 | 9.184 | 464,844 | +0.27(+3.02%) |
Sep 29, 2022 | 9.472 | 9.472 | 8.758 | 8.914 | 499,516 | -0.83(-8.49%) |
Sep 28, 2022 | 9.434 | 9.847 | 9.174 | 9.741 | 607,896 | +0.50(+5.41%) |
Sep 27, 2022 | 9.924 | 10.08 | 9.165 | 9.241 | 652,348 | -0.38(-3.90%) |
Sep 26, 2022 | 10.26 | 10.27 | 9.270 | 9.616 | 745,015 | -0.81(-7.75%) |
Sep 23, 2022 | 10.55 | 10.68 | 10.07 | 10.42 | 401,027 | -0.43(-3.99%) |
Sep 22, 2022 | 11.04 | 11.08 | 10.72 | 10.86 | 390,296 | -0.35(-3.09%) |
Sep 21, 2022 | 11.92 | 12.17 | 11.16 | 11.20 | 422,601 | -0.49(-4.19%) |
Sep 20, 2022 | 12.39 | 12.39 | 11.51 | 11.69 | 511,296 | -1.01(-7.96%) |
Sep 19, 2022 | 12.47 | 12.71 | 12.09 | 12.71 | 320,702 | -0.07(-0.52%) |
Sep 16, 2022 | 12.51 | 12.79 | 12.31 | 12.77 | 397,262 | -0.01(-0.08%) |
Sep 15, 2022 | 13.58 | 13.69 | 12.72 | 12.78 | 372,553 | -0.92(-6.69%) |
Sep 14, 2022 | 14.04 | 14.05 | 13.38 | 13.70 | 199,402 | -0.49(-3.43%) |
Sep 13, 2022 | 15.14 | 15.26 | 14.04 | 14.19 | 223,125 | -1.84(-11.50%) |
Sep 12, 2022 | 15.87 | 16.11 | 15.71 | 16.03 | 299,542 | +0.42(+2.69%) |
Sep 09, 2022 | 15.39 | 15.80 | 15.10 | 15.61 | 344,886 | +0.43(+2.83%) |
Sep 08, 2022 | 14.83 | 15.31 | 14.68 | 15.18 | 280,899 | +0.13(+0.89%) |
Sep 07, 2022 | 14.26 | 15.15 | 14.24 | 15.05 | 279,535 | +0.80(+5.63%) |
Sep 06, 2022 | 13.94 | 14.46 | 13.80 | 14.24 | 339,948 | +0.37(+2.69%) |
Sep 02, 2022 | 14.95 | 15.04 | 13.74 | 13.87 | 260,945 | -0.69(-4.72%) |
Sep 01, 2022 | 14.26 | 14.60 | 13.81 | 14.56 | 255,901 | +0.09(+0.59%) |
Aug 31, 2022 | 14.73 | 15.07 | 14.34 | 14.47 | 280,893 | -0.12(-0.85%) |
Aug 30, 2022 | 15.39 | 15.40 | 14.45 | 14.60 | 158,762 | -0.67(-4.38%) |
Aug 29, 2022 | 15.35 | 15.71 | 15.13 | 15.27 | 130,760 | -0.42(-2.68%) |
Aug 26, 2022 | 16.90 | 16.94 | 15.64 | 15.69 | 172,166 | -1.23(-7.28%) |
Aug 25, 2022 | 16.47 | 16.96 | 16.24 | 16.92 | 199,573 | +0.73(+4.48%) |
Aug 24, 2022 | 15.84 | 16.48 | 15.84 | 16.19 | 119,344 | +0.33(+2.11%) |
Aug 23, 2022 | 16.52 | 16.55 | 15.67 | 15.86 | 168,065 | -0.77(-4.65%) |
Aug 22, 2022 | 17.21 | 17.33 | 16.55 | 16.63 | 221,431 | -1.08(-6.09%) |
Aug 19, 2022 | 17.89 | 18.19 | 17.52 | 17.71 | 137,083 | -0.50(-2.73%) |
Aug 18, 2022 | 18.74 | 18.79 | 17.96 | 18.21 | 93,086 | -0.43(-2.31%) |
Aug 17, 2022 | 18.36 | 18.97 | 18.25 | 18.64 | 101,785 | -0.19(-1.01%) |
Aug 16, 2022 | 18.88 | 19.11 | 18.63 | 18.83 | 109,431 | -0.19(-1.00%) |
Aug 15, 2022 | 18.51 | 19.17 | 18.51 | 19.02 | 182,255 | +0.28(+1.48%) |
Aug 12, 2022 | 18.15 | 18.80 | 18.12 | 18.74 | 125,566 | +0.90(+5.03%) |
Aug 11, 2022 | 18.39 | 18.52 | 17.71 | 17.85 | 187,286 | -0.32(-1.74%) |
Aug 10, 2022 | 18.07 | 18.23 | 17.71 | 18.16 | 286,478 | +0.76(+4.39%) |
Aug 09, 2022 | 17.10 | 17.43 | 16.92 | 17.40 | 160,655 | +0.35(+2.07%) |
Aug 08, 2022 | 17.12 | 17.56 | 16.77 | 17.04 | 529,595 | +0.37(+2.23%) |
Aug 05, 2022 | 16.08 | 16.70 | 15.98 | 16.67 | 208,572 | +0.14(+0.87%) |
Aug 04, 2022 | 16.60 | 16.70 | 16.21 | 16.53 | 170,209 | +0.06(+0.35%) |
Aug 03, 2022 | 16.49 | 16.95 | 16.45 | 16.47 | 197,663 | +0.20(+1.23%) |
Aug 02, 2022 | 16.92 | 17.10 | 16.25 | 16.27 | 164,876 | -0.69(-4.06%) |