Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.700 | 10.64 | 9.675 | 10.57 | 2,775,072 | +0.71(+7.20%) |
Oct 28, 2022 | 9.610 | 9.860 | 9.570 | 9.860 | 948,173 | +0.16(+1.65%) |
Oct 27, 2022 | 9.650 | 9.950 | 9.620 | 9.700 | 1,273,920 | +0.20(+2.11%) |
Oct 26, 2022 | 9.810 | 9.990 | 9.490 | 9.500 | 1,165,861 | -0.43(-4.33%) |
Oct 25, 2022 | 9.450 | 9.945 | 9.430 | 9.930 | 1,709,120 | +0.42(+4.42%) |
Oct 24, 2022 | 9.530 | 9.605 | 9.350 | 9.510 | 690,183 | -0.18(-1.86%) |
Oct 21, 2022 | 9.280 | 9.730 | 9.260 | 9.690 | 772,206 | +0.29(+3.09%) |
Oct 20, 2022 | 9.490 | 9.660 | 9.330 | 9.400 | 827,762 | +0.07(+0.75%) |
Oct 19, 2022 | 9.330 | 9.460 | 9.230 | 9.330 | 1,011,958 | -0.12(-1.27%) |
Oct 18, 2022 | 9.350 | 9.530 | 9.270 | 9.450 | 1,007,483 | +0.34(+3.73%) |
Oct 17, 2022 | 8.710 | 9.190 | 8.690 | 9.110 | 1,103,684 | +0.57(+6.67%) |
Oct 14, 2022 | 8.930 | 8.985 | 8.520 | 8.540 | 1,418,757 | -0.23(-2.62%) |
Oct 13, 2022 | 8.700 | 8.970 | 8.572 | 8.770 | 1,497,342 | -0.16(-1.79%) |
Oct 12, 2022 | 9.050 | 9.050 | 8.750 | 8.930 | 1,763,009 | -0.24(-2.62%) |
Oct 11, 2022 | 9.730 | 9.760 | 9.110 | 9.170 | 1,186,316 | -0.38(-3.98%) |
Oct 10, 2022 | 9.540 | 9.705 | 9.420 | 9.550 | 815,288 | +0.10(+1.06%) |
Oct 07, 2022 | 9.700 | 9.770 | 9.420 | 9.450 | 1,006,995 | -0.39(-3.96%) |
Oct 06, 2022 | 9.750 | 9.980 | 9.685 | 9.840 | 843,498 | +0.16(+1.65%) |
Oct 05, 2022 | 9.580 | 9.740 | 9.441 | 9.680 | 1,396,980 | -0.03(-0.31%) |
Oct 04, 2022 | 9.580 | 9.795 | 9.490 | 9.710 | 1,272,257 | +0.36(+3.85%) |
Oct 03, 2022 | 9.050 | 9.430 | 8.810 | 9.350 | 1,949,480 | +0.75(+8.72%) |
Sep 30, 2022 | 8.590 | 8.990 | 8.530 | 8.600 | 2,421,636 | -0.31(-3.48%) |
Sep 29, 2022 | 9.310 | 9.335 | 8.784 | 8.910 | 1,100,120 | -0.67(-6.99%) |
Sep 28, 2022 | 9.280 | 9.650 | 9.235 | 9.580 | 1,799,635 | +0.21(+2.24%) |
Sep 27, 2022 | 9.400 | 9.600 | 9.285 | 9.370 | 1,067,231 | +0.15(+1.63%) |
Sep 26, 2022 | 9.480 | 9.715 | 9.200 | 9.220 | 1,400,416 | -0.46(-4.75%) |
Sep 23, 2022 | 10.27 | 10.31 | 9.470 | 9.680 | 2,079,325 | -0.97(-9.11%) |
Sep 22, 2022 | 10.62 | 10.71 | 10.30 | 10.65 | 1,226,447 | +0.16(+1.53%) |
Sep 21, 2022 | 10.85 | 10.90 | 10.48 | 10.49 | 2,013,733 | -0.32(-2.96%) |
Sep 20, 2022 | 10.35 | 10.82 | 10.30 | 10.81 | 1,534,442 | +0.43(+4.14%) |
Sep 19, 2022 | 9.910 | 10.40 | 9.900 | 10.38 | 1,049,098 | +0.25(+2.47%) |
Sep 16, 2022 | 10.04 | 10.18 | 9.935 | 10.13 | 1,040,216 | -0.22(-2.13%) |
Sep 15, 2022 | 10.22 | 10.55 | 10.14 | 10.35 | 1,102,747 | +0.17(+1.67%) |
Sep 14, 2022 | 10.05 | 10.18 | 9.940 | 10.18 | 1,005,390 | +0.06(+0.59%) |
Sep 13, 2022 | 10.14 | 10.38 | 10.06 | 10.12 | 1,728,861 | -0.53(-4.98%) |
Sep 12, 2022 | 10.76 | 10.85 | 10.60 | 10.65 | 815,433 | +0.07(+0.66%) |
Sep 09, 2022 | 10.40 | 10.63 | 10.39 | 10.58 | 1,126,011 | +0.23(+2.22%) |
Sep 08, 2022 | 10.32 | 10.49 | 10.14 | 10.35 | 2,512,352 | +0.08(+0.78%) |
Sep 07, 2022 | 9.960 | 10.33 | 9.930 | 10.27 | 996,444 | +0.26(+2.60%) |
Sep 06, 2022 | 10.02 | 10.11 | 9.800 | 10.01 | 1,258,256 | -0.18(-1.77%) |
Sep 02, 2022 | 10.53 | 10.54 | 10.15 | 10.19 | 2,012,110 | -0.18(-1.74%) |
Sep 01, 2022 | 10.54 | 10.55 | 10.00 | 10.37 | 2,329,386 | -0.29(-2.72%) |
Aug 31, 2022 | 11.09 | 11.22 | 10.63 | 10.66 | 1,142,478 | -0.49(-4.39%) |
Aug 30, 2022 | 11.54 | 11.55 | 10.98 | 11.15 | 973,310 | -0.25(-2.19%) |
Aug 29, 2022 | 11.40 | 11.55 | 11.30 | 11.40 | 840,216 | +0.00(+0.00%) |
Aug 26, 2022 | 11.74 | 11.78 | 11.33 | 11.40 | 1,796,549 | -0.12(-1.04%) |
Aug 25, 2022 | 11.22 | 11.59 | 11.22 | 11.52 | 995,843 | +0.34(+3.04%) |
Aug 24, 2022 | 10.97 | 11.49 | 10.93 | 11.18 | 1,979,370 | +0.18(+1.64%) |
Aug 23, 2022 | 10.83 | 11.05 | 10.83 | 11.00 | 1,721,430 | +0.20(+1.85%) |
Aug 22, 2022 | 11.00 | 11.00 | 10.75 | 10.80 | 1,545,801 | -0.47(-4.17%) |
Aug 19, 2022 | 11.65 | 11.65 | 11.19 | 11.27 | 1,771,422 | -0.51(-4.33%) |
Aug 18, 2022 | 11.73 | 11.88 | 11.51 | 11.78 | 1,190,938 | +0.04(+0.34%) |
Aug 17, 2022 | 11.63 | 11.88 | 11.55 | 11.74 | 1,133,805 | -0.10(-0.84%) |
Aug 16, 2022 | 11.75 | 11.93 | 11.67 | 11.84 | 1,907,539 | +0.05(+0.42%) |
Aug 15, 2022 | 11.40 | 11.87 | 11.33 | 11.79 | 1,609,383 | +0.19(+1.64%) |
Aug 12, 2022 | 11.30 | 11.70 | 11.28 | 11.60 | 3,229,766 | +0.47(+4.22%) |
Aug 11, 2022 | 11.24 | 11.29 | 11.02 | 11.13 | 1,739,620 | +0.04(+0.36%) |
Aug 10, 2022 | 11.00 | 11.44 | 10.87 | 11.09 | 2,037,913 | +0.47(+4.43%) |
Aug 09, 2022 | 10.70 | 10.79 | 10.57 | 10.62 | 1,898,486 | -0.05(-0.47%) |
Aug 08, 2022 | 10.48 | 10.89 | 10.47 | 10.67 | 2,042,261 | +0.33(+3.19%) |
Aug 05, 2022 | 9.980 | 10.38 | 9.920 | 10.34 | 1,423,427 | +0.16(+1.57%) |
Aug 04, 2022 | 10.04 | 10.36 | 9.800 | 10.18 | 2,025,394 | +0.63(+6.60%) |
Aug 03, 2022 | 9.250 | 9.570 | 9.165 | 9.550 | 1,344,988 | +0.34(+3.69%) |
Aug 02, 2022 | 9.210 | 9.315 | 9.050 | 9.210 | 1,033,440 | -0.06(-0.65%) |