Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.28 | 10.72 | 10.18 | 10.57 | 1,033,354 | +0.15(+1.44%) |
Oct 28, 2022 | 10.17 | 10.44 | 9.970 | 10.42 | 712,512 | +0.29(+2.86%) |
Oct 27, 2022 | 9.990 | 10.58 | 9.990 | 10.13 | 852,564 | +0.23(+2.32%) |
Oct 26, 2022 | 9.730 | 10.55 | 9.570 | 9.900 | 1,021,753 | -0.03(-0.30%) |
Oct 25, 2022 | 8.710 | 9.980 | 8.680 | 9.930 | 1,092,959 | +1.28(+14.80%) |
Oct 24, 2022 | 8.730 | 8.740 | 8.100 | 8.650 | 917,038 | -0.14(-1.59%) |
Oct 21, 2022 | 8.650 | 8.910 | 8.320 | 8.790 | 765,970 | +0.11(+1.27%) |
Oct 20, 2022 | 8.320 | 8.910 | 8.320 | 8.680 | 726,041 | +0.31(+3.70%) |
Oct 19, 2022 | 8.660 | 8.710 | 8.265 | 8.370 | 983,825 | -0.46(-5.21%) |
Oct 18, 2022 | 9.000 | 9.240 | 8.650 | 8.830 | 1,007,191 | +0.21(+2.44%) |
Oct 17, 2022 | 8.410 | 8.760 | 8.170 | 8.620 | 1,506,271 | +0.63(+7.88%) |
Oct 14, 2022 | 8.920 | 8.990 | 7.960 | 7.990 | 1,339,288 | -0.75(-8.58%) |
Oct 13, 2022 | 8.650 | 8.960 | 8.320 | 8.740 | 972,998 | -0.27(-3.00%) |
Oct 12, 2022 | 9.160 | 9.220 | 8.670 | 9.010 | 642,188 | -0.18(-1.96%) |
Oct 11, 2022 | 9.040 | 9.340 | 8.550 | 9.190 | 957,535 | +0.10(+1.10%) |
Oct 10, 2022 | 9.920 | 9.920 | 9.045 | 9.090 | 891,151 | -0.88(-8.83%) |
Oct 07, 2022 | 10.43 | 10.52 | 9.850 | 9.970 | 788,531 | -0.76(-7.08%) |
Oct 06, 2022 | 10.58 | 10.88 | 10.49 | 10.73 | 1,108,955 | -0.01(-0.09%) |
Oct 05, 2022 | 10.44 | 10.80 | 10.39 | 10.74 | 1,487,650 | -0.05(-0.46%) |
Oct 04, 2022 | 10.14 | 10.83 | 10.14 | 10.79 | 1,012,426 | +1.08(+11.12%) |
Oct 03, 2022 | 9.590 | 9.810 | 9.180 | 9.710 | 795,383 | +0.29(+3.08%) |
Sep 30, 2022 | 9.650 | 9.970 | 9.400 | 9.420 | 742,694 | -0.25(-2.59%) |
Sep 29, 2022 | 9.640 | 9.770 | 9.450 | 9.670 | 685,082 | -0.29(-2.91%) |
Sep 28, 2022 | 9.340 | 10.03 | 9.280 | 9.960 | 1,279,667 | +0.70(+7.56%) |
Sep 27, 2022 | 9.650 | 9.770 | 9.161 | 9.260 | 983,001 | -0.08(-0.86%) |
Sep 26, 2022 | 8.780 | 9.535 | 8.780 | 9.340 | 1,512,545 | +0.48(+5.42%) |
Sep 23, 2022 | 9.280 | 9.460 | 8.650 | 8.860 | 1,441,796 | -0.73(-7.61%) |
Sep 22, 2022 | 9.740 | 9.890 | 9.390 | 9.590 | 1,055,625 | -0.21(-2.14%) |
Sep 21, 2022 | 10.20 | 10.23 | 9.660 | 9.800 | 1,514,996 | -0.31(-3.07%) |
Sep 20, 2022 | 10.88 | 10.94 | 10.02 | 10.11 | 1,138,500 | -0.88(-8.01%) |
Sep 19, 2022 | 10.84 | 11.00 | 10.51 | 10.99 | 674,264 | -0.02(-0.18%) |
Sep 16, 2022 | 11.45 | 11.60 | 10.70 | 11.01 | 1,265,167 | -0.85(-7.17%) |
Sep 15, 2022 | 11.65 | 12.20 | 11.65 | 11.86 | 726,136 | -0.03(-0.25%) |
Sep 14, 2022 | 11.83 | 12.00 | 11.60 | 11.89 | 831,903 | -0.07(-0.59%) |
Sep 13, 2022 | 11.80 | 12.11 | 11.69 | 11.96 | 850,696 | -0.56(-4.47%) |
Sep 12, 2022 | 12.38 | 12.63 | 12.16 | 12.52 | 918,726 | +0.21(+1.71%) |
Sep 09, 2022 | 12.11 | 12.49 | 12.08 | 12.31 | 1,215,961 | +0.49(+4.15%) |
Sep 08, 2022 | 11.29 | 11.98 | 11.25 | 11.82 | 826,979 | +0.24(+2.07%) |
Sep 07, 2022 | 10.85 | 11.64 | 10.85 | 11.58 | 1,169,744 | +0.73(+6.73%) |
Sep 06, 2022 | 10.77 | 10.89 | 10.41 | 10.85 | 997,957 | +0.08(+0.74%) |
Sep 02, 2022 | 10.79 | 10.94 | 10.37 | 10.77 | 887,067 | +0.26(+2.47%) |
Sep 01, 2022 | 11.38 | 11.49 | 10.27 | 10.51 | 1,428,356 | -1.09(-9.40%) |
Aug 31, 2022 | 11.54 | 11.87 | 11.34 | 11.60 | 1,539,267 | +0.31(+2.75%) |
Aug 30, 2022 | 11.50 | 11.79 | 11.10 | 11.29 | 861,343 | -0.05(-0.44%) |
Aug 29, 2022 | 10.95 | 11.52 | 10.88 | 11.34 | 747,526 | +0.23(+2.07%) |
Aug 26, 2022 | 12.43 | 12.43 | 11.04 | 11.11 | 868,830 | -1.29(-10.40%) |
Aug 25, 2022 | 12.08 | 12.41 | 11.92 | 12.40 | 1,280,344 | +0.43(+3.59%) |
Aug 24, 2022 | 11.32 | 11.99 | 11.31 | 11.97 | 854,269 | +0.73(+6.49%) |
Aug 23, 2022 | 11.65 | 11.92 | 11.24 | 11.24 | 739,112 | -0.38(-3.27%) |
Aug 22, 2022 | 11.90 | 12.00 | 11.37 | 11.62 | 1,245,291 | -0.52(-4.28%) |
Aug 19, 2022 | 12.93 | 13.08 | 12.12 | 12.14 | 1,073,064 | -1.20(-9.00%) |
Aug 18, 2022 | 13.15 | 13.37 | 12.93 | 13.34 | 527,225 | +0.16(+1.21%) |
Aug 17, 2022 | 13.29 | 13.45 | 12.90 | 13.18 | 615,616 | -0.39(-2.87%) |
Aug 16, 2022 | 13.60 | 13.75 | 12.89 | 13.57 | 726,246 | -0.13(-0.95%) |
Aug 15, 2022 | 13.78 | 14.12 | 13.37 | 13.70 | 1,056,182 | -0.30(-2.14%) |
Aug 12, 2022 | 13.63 | 14.12 | 13.45 | 14.00 | 1,137,390 | +0.57(+4.24%) |
Aug 11, 2022 | 13.83 | 14.15 | 13.10 | 13.43 | 975,548 | -0.20(-1.47%) |
Aug 10, 2022 | 13.41 | 13.79 | 13.09 | 13.63 | 1,263,708 | +0.68(+5.25%) |
Aug 09, 2022 | 14.73 | 14.76 | 12.76 | 12.95 | 2,627,736 | -3.62(-21.85%) |
Aug 08, 2022 | 16.10 | 17.00 | 15.93 | 16.57 | 1,203,167 | +0.82(+5.21%) |
Aug 05, 2022 | 14.89 | 15.81 | 14.78 | 15.75 | 744,197 | +0.51(+3.35%) |
Aug 04, 2022 | 15.66 | 16.11 | 15.13 | 15.24 | 1,692,376 | -0.42(-2.68%) |
Aug 03, 2022 | 14.46 | 15.67 | 14.40 | 15.66 | 934,078 | +1.41(+9.89%) |
Aug 02, 2022 | 13.45 | 14.35 | 13.43 | 14.25 | 804,353 | +0.60(+4.40%) |