Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.35 | 11.59 | 10.70 | 10.77 | 590,388 | -0.65(-5.69%) |
Oct 28, 2022 | 10.87 | 11.53 | 10.73 | 11.42 | 287,487 | +0.70(+6.53%) |
Oct 27, 2022 | 10.54 | 10.86 | 10.40 | 10.72 | 185,489 | +0.26(+2.49%) |
Oct 26, 2022 | 10.38 | 10.88 | 10.20 | 10.46 | 196,399 | +0.09(+0.87%) |
Oct 25, 2022 | 9.950 | 10.61 | 9.950 | 10.37 | 239,385 | +0.45(+4.54%) |
Oct 24, 2022 | 10.17 | 10.17 | 9.500 | 9.920 | 138,540 | -0.11(-1.10%) |
Oct 21, 2022 | 9.940 | 10.47 | 9.786 | 10.03 | 206,702 | +0.15(+1.52%) |
Oct 20, 2022 | 9.970 | 10.50 | 9.760 | 9.880 | 128,465 | -0.06(-0.60%) |
Oct 19, 2022 | 10.24 | 10.33 | 9.820 | 9.940 | 139,280 | -0.44(-4.24%) |
Oct 18, 2022 | 10.30 | 10.49 | 10.11 | 10.38 | 138,866 | +0.42(+4.22%) |
Oct 17, 2022 | 9.820 | 10.13 | 9.820 | 9.960 | 159,514 | +0.35(+3.64%) |
Oct 14, 2022 | 9.990 | 10.07 | 9.590 | 9.610 | 162,860 | -0.29(-2.93%) |
Oct 13, 2022 | 8.970 | 9.960 | 8.960 | 9.900 | 226,469 | +0.64(+6.91%) |
Oct 12, 2022 | 9.340 | 9.420 | 9.210 | 9.260 | 254,126 | -0.12(-1.28%) |
Oct 11, 2022 | 9.350 | 9.570 | 9.210 | 9.380 | 230,700 | -0.04(-0.42%) |
Oct 10, 2022 | 9.470 | 9.570 | 9.210 | 9.420 | 234,153 | -0.07(-0.74%) |
Oct 07, 2022 | 10.00 | 10.28 | 9.405 | 9.490 | 170,478 | -0.74(-7.23%) |
Oct 06, 2022 | 10.33 | 10.59 | 10.08 | 10.23 | 104,796 | -0.21(-2.01%) |
Oct 05, 2022 | 10.34 | 10.55 | 10.21 | 10.44 | 147,454 | -0.10(-0.95%) |
Oct 04, 2022 | 10.07 | 10.58 | 10.07 | 10.54 | 235,995 | +0.78(+7.99%) |
Oct 03, 2022 | 9.530 | 9.870 | 9.410 | 9.760 | 170,296 | +0.31(+3.28%) |
Sep 30, 2022 | 9.610 | 9.860 | 9.430 | 9.450 | 195,756 | -0.26(-2.68%) |
Sep 29, 2022 | 9.830 | 9.900 | 9.600 | 9.710 | 204,784 | -0.34(-3.38%) |
Sep 28, 2022 | 9.650 | 10.14 | 9.650 | 10.05 | 262,123 | +0.38(+3.93%) |
Sep 27, 2022 | 9.740 | 9.954 | 9.490 | 9.670 | 174,530 | +0.07(+0.73%) |
Sep 26, 2022 | 9.810 | 9.980 | 9.535 | 9.600 | 196,749 | -0.21(-2.14%) |
Sep 23, 2022 | 9.840 | 9.920 | 9.410 | 9.810 | 415,894 | -0.26(-2.58%) |
Sep 22, 2022 | 10.66 | 10.66 | 10.01 | 10.07 | 355,778 | -0.58(-5.45%) |
Sep 21, 2022 | 10.57 | 11.00 | 10.55 | 10.65 | 242,550 | +0.18(+1.72%) |
Sep 20, 2022 | 10.40 | 10.50 | 10.24 | 10.47 | 164,999 | -0.03(-0.29%) |
Sep 19, 2022 | 10.30 | 10.59 | 10.30 | 10.50 | 189,986 | -0.02(-0.19%) |
Sep 16, 2022 | 10.86 | 10.86 | 10.49 | 10.52 | 770,457 | -0.44(-4.01%) |
Sep 15, 2022 | 11.09 | 11.38 | 10.95 | 10.96 | 439,909 | -0.24(-2.14%) |
Sep 14, 2022 | 11.01 | 11.31 | 10.95 | 11.20 | 541,631 | +0.15(+1.36%) |
Sep 13, 2022 | 11.42 | 11.84 | 11.04 | 11.05 | 420,092 | -0.96(-7.99%) |
Sep 12, 2022 | 12.35 | 12.47 | 12.00 | 12.01 | 243,555 | -0.28(-2.28%) |
Sep 09, 2022 | 12.46 | 12.70 | 12.26 | 12.29 | 183,861 | -0.01(-0.08%) |
Sep 08, 2022 | 11.84 | 12.34 | 11.68 | 12.30 | 183,861 | +0.22(+1.82%) |
Sep 07, 2022 | 11.40 | 12.14 | 11.40 | 12.08 | 162,798 | +0.59(+5.13%) |
Sep 06, 2022 | 11.59 | 12.04 | 11.21 | 11.49 | 183,181 | -0.09(-0.78%) |
Sep 02, 2022 | 11.80 | 12.03 | 11.47 | 11.58 | 201,370 | -0.10(-0.86%) |
Sep 01, 2022 | 12.20 | 12.23 | 11.40 | 11.68 | 330,476 | -0.81(-6.49%) |
Aug 31, 2022 | 12.67 | 12.91 | 12.36 | 12.49 | 495,935 | -0.19(-1.50%) |
Aug 30, 2022 | 12.71 | 13.20 | 12.49 | 12.68 | 249,301 | +0.05(+0.40%) |
Aug 29, 2022 | 12.46 | 13.06 | 12.46 | 12.63 | 307,914 | -0.10(-0.79%) |
Aug 26, 2022 | 13.25 | 13.33 | 12.61 | 12.73 | 252,046 | -0.53(-4.00%) |
Aug 25, 2022 | 12.69 | 13.35 | 12.69 | 13.26 | 288,108 | +0.52(+4.08%) |
Aug 24, 2022 | 12.00 | 12.84 | 11.92 | 12.74 | 312,650 | +0.77(+6.43%) |
Aug 23, 2022 | 11.74 | 12.41 | 11.74 | 11.97 | 172,435 | +0.09(+0.76%) |
Aug 22, 2022 | 12.33 | 12.52 | 11.82 | 11.88 | 180,499 | -0.57(-4.58%) |
Aug 19, 2022 | 13.03 | 13.14 | 12.33 | 12.45 | 221,920 | -0.85(-6.39%) |
Aug 18, 2022 | 12.87 | 13.40 | 12.83 | 13.30 | 311,534 | +0.32(+2.47%) |
Aug 17, 2022 | 13.73 | 14.07 | 12.74 | 12.98 | 333,982 | -1.13(-8.01%) |
Aug 16, 2022 | 14.29 | 14.40 | 13.97 | 14.11 | 212,278 | -0.23(-1.60%) |
Aug 15, 2022 | 13.21 | 14.36 | 13.21 | 14.34 | 277,687 | +1.12(+8.47%) |
Aug 12, 2022 | 12.80 | 13.28 | 12.70 | 13.22 | 290,522 | +0.42(+3.28%) |
Aug 11, 2022 | 13.24 | 13.27 | 12.58 | 12.80 | 344,571 | -0.09(-0.70%) |
Aug 10, 2022 | 11.93 | 13.00 | 11.90 | 12.89 | 488,288 | +1.21(+10.36%) |
Aug 09, 2022 | 12.43 | 12.46 | 11.58 | 11.68 | 563,900 | -1.04(-8.18%) |
Aug 08, 2022 | 12.90 | 13.07 | 12.48 | 12.72 | 257,773 | -0.01(-0.08%) |
Aug 05, 2022 | 12.34 | 13.06 | 11.94 | 12.73 | 324,845 | -0.35(-2.68%) |
Aug 04, 2022 | 13.15 | 13.32 | 12.95 | 13.08 | 287,268 | +0.06(+0.46%) |
Aug 03, 2022 | 12.50 | 13.03 | 12.37 | 13.02 | 118,320 | +0.65(+5.25%) |
Aug 02, 2022 | 12.15 | 12.64 | 12.15 | 12.37 | 205,988 | +0.11(+0.90%) |