Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.336 | 9.428 | 9.243 | 9.299 | 2,143,942 | -0.09(-0.99%) |
Oct 28, 2022 | 9.067 | 9.438 | 9.029 | 9.391 | 2,337,002 | +0.32(+3.58%) |
Oct 27, 2022 | 9.224 | 9.331 | 9.039 | 9.067 | 2,169,450 | -0.08(-0.91%) |
Oct 26, 2022 | 9.002 | 9.382 | 8.937 | 9.150 | 3,225,087 | +0.15(+1.65%) |
Oct 25, 2022 | 8.426 | 9.002 | 8.426 | 9.002 | 4,019,256 | +0.64(+7.66%) |
Oct 24, 2022 | 8.343 | 8.482 | 8.013 | 8.361 | 3,141,770 | +0.06(+0.78%) |
Oct 21, 2022 | 8.036 | 8.361 | 7.920 | 8.296 | 3,246,058 | +0.21(+2.64%) |
Oct 20, 2022 | 8.380 | 8.528 | 8.036 | 8.083 | 4,471,947 | -0.28(-3.33%) |
Oct 19, 2022 | 8.584 | 8.686 | 8.259 | 8.361 | 3,305,310 | -0.41(-4.66%) |
Oct 18, 2022 | 8.797 | 9.011 | 8.686 | 8.770 | 4,805,224 | +0.25(+2.94%) |
Oct 17, 2022 | 8.129 | 8.519 | 8.129 | 8.519 | 3,874,460 | +0.57(+7.12%) |
Oct 14, 2022 | 8.157 | 8.343 | 7.698 | 7.953 | 7,327,252 | +0.01(+0.12%) |
Oct 13, 2022 | 7.702 | 8.050 | 7.475 | 7.944 | 8,273,927 | -0.02(-0.23%) |
Oct 12, 2022 | 8.148 | 8.222 | 7.879 | 7.962 | 4,116,075 | -0.22(-2.72%) |
Oct 11, 2022 | 8.445 | 8.500 | 8.023 | 8.185 | 6,747,538 | -0.32(-3.82%) |
Oct 10, 2022 | 8.565 | 8.677 | 8.445 | 8.510 | 3,531,605 | -0.01(-0.11%) |
Oct 07, 2022 | 8.640 | 8.760 | 8.352 | 8.519 | 6,521,845 | -0.27(-3.06%) |
Oct 06, 2022 | 8.797 | 9.053 | 8.709 | 8.788 | 2,374,539 | -0.06(-0.73%) |
Oct 05, 2022 | 8.964 | 9.113 | 8.774 | 8.853 | 5,211,412 | -0.32(-3.44%) |
Oct 04, 2022 | 9.002 | 9.308 | 8.964 | 9.169 | 4,421,878 | +0.38(+4.33%) |
Oct 03, 2022 | 8.668 | 8.876 | 8.556 | 8.788 | 3,511,808 | +0.22(+2.60%) |
Sep 30, 2022 | 8.528 | 8.807 | 8.519 | 8.565 | 4,463,721 | -0.05(-0.54%) |
Sep 29, 2022 | 8.732 | 8.797 | 8.528 | 8.612 | 5,853,995 | -0.30(-3.33%) |
Sep 28, 2022 | 8.695 | 8.964 | 8.668 | 8.909 | 2,161,747 | +0.25(+2.89%) |
Sep 27, 2022 | 8.825 | 8.946 | 8.603 | 8.658 | 3,055,886 | +0.00(+0.00%) |
Sep 26, 2022 | 9.039 | 9.196 | 8.640 | 8.658 | 4,401,210 | -0.41(-4.50%) |
Sep 23, 2022 | 9.419 | 9.466 | 8.955 | 9.067 | 4,688,379 | -0.49(-5.15%) |
Sep 22, 2022 | 9.883 | 9.967 | 9.456 | 9.558 | 2,865,642 | -0.32(-3.20%) |
Sep 21, 2022 | 10.16 | 10.33 | 9.855 | 9.874 | 2,202,733 | -0.15(-1.48%) |
Sep 20, 2022 | 10.15 | 10.22 | 9.892 | 10.02 | 2,634,993 | -0.19(-1.82%) |
Sep 19, 2022 | 9.948 | 10.24 | 9.948 | 10.21 | 2,990,183 | +0.09(+0.92%) |
Sep 16, 2022 | 10.06 | 10.14 | 9.837 | 10.12 | 3,432,669 | -0.11(-1.09%) |
Sep 15, 2022 | 10.20 | 10.65 | 10.20 | 10.23 | 3,418,262 | -0.02(-0.18%) |
Sep 14, 2022 | 10.29 | 10.32 | 10.15 | 10.25 | 2,588,945 | -0.01(-0.09%) |
Sep 13, 2022 | 10.54 | 10.63 | 10.21 | 10.25 | 2,442,462 | -0.56(-5.15%) |
Sep 12, 2022 | 10.91 | 10.98 | 10.74 | 10.81 | 1,637,287 | +0.08(+0.78%) |
Sep 09, 2022 | 10.62 | 10.85 | 10.58 | 10.73 | 1,446,201 | +0.23(+2.21%) |
Sep 08, 2022 | 10.27 | 10.51 | 10.19 | 10.50 | 1,661,514 | +0.05(+0.44%) |
Sep 07, 2022 | 10.17 | 10.48 | 10.06 | 10.45 | 2,379,850 | +0.29(+2.83%) |
Sep 06, 2022 | 10.06 | 10.17 | 9.892 | 10.16 | 3,346,365 | +0.13(+1.29%) |
Sep 02, 2022 | 10.37 | 10.47 | 10.01 | 10.03 | 2,299,827 | -0.18(-1.73%) |
Sep 01, 2022 | 10.22 | 10.25 | 9.846 | 10.21 | 3,695,551 | -0.09(-0.90%) |
Aug 31, 2022 | 10.35 | 10.42 | 10.21 | 10.30 | 2,961,258 | +0.01(+0.09%) |
Aug 30, 2022 | 10.50 | 10.56 | 10.22 | 10.29 | 2,498,851 | -0.12(-1.16%) |
Aug 29, 2022 | 10.50 | 10.69 | 10.41 | 10.41 | 2,516,214 | -0.23(-2.18%) |
Aug 26, 2022 | 11.32 | 11.32 | 10.62 | 10.64 | 3,253,897 | -0.71(-6.21%) |
Aug 25, 2022 | 11.32 | 11.48 | 11.28 | 11.35 | 2,440,233 | +0.10(+0.91%) |
Aug 24, 2022 | 11.08 | 11.39 | 11.08 | 11.25 | 1,479,508 | +0.16(+1.42%) |
Aug 23, 2022 | 11.00 | 11.29 | 10.98 | 11.09 | 1,773,154 | +0.07(+0.67%) |
Aug 22, 2022 | 10.76 | 11.04 | 10.71 | 11.02 | 2,837,495 | -0.01(-0.08%) |
Aug 19, 2022 | 11.37 | 11.37 | 10.80 | 11.02 | 4,185,709 | -0.51(-4.42%) |
Aug 18, 2022 | 11.46 | 11.67 | 11.45 | 11.54 | 2,221,567 | +0.02(+0.16%) |
Aug 17, 2022 | 11.54 | 11.74 | 11.32 | 11.52 | 3,459,959 | -0.22(-1.88%) |
Aug 16, 2022 | 11.77 | 11.83 | 11.57 | 11.74 | 4,431,931 | -0.19(-1.62%) |
Aug 15, 2022 | 11.86 | 11.99 | 11.82 | 11.93 | 2,929,409 | -0.06(-0.46%) |
Aug 12, 2022 | 11.85 | 11.99 | 11.71 | 11.99 | 3,516,168 | +0.15(+1.24%) |
Aug 11, 2022 | 11.94 | 12.05 | 11.74 | 11.84 | 5,375,640 | +0.06(+0.47%) |
Aug 10, 2022 | 11.73 | 11.79 | 11.51 | 11.78 | 8,230,933 | +0.35(+3.06%) |
Aug 09, 2022 | 11.46 | 11.97 | 11.30 | 11.43 | 4,105,533 | -0.06(-0.48%) |
Aug 08, 2022 | 11.41 | 11.77 | 11.36 | 11.49 | 3,232,818 | +0.17(+1.46%) |
Aug 05, 2022 | 10.83 | 11.51 | 10.79 | 11.32 | 3,610,214 | +0.35(+3.19%) |
Aug 04, 2022 | 10.58 | 11.09 | 10.56 | 10.97 | 4,343,872 | +0.42(+4.01%) |
Aug 03, 2022 | 10.44 | 10.67 | 10.39 | 10.55 | 3,277,233 | +0.15(+1.41%) |
Aug 02, 2022 | 10.32 | 10.52 | 10.19 | 10.40 | 3,526,432 | -0.06(-0.53%) |