Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.040 | 8.230 | 7.510 | 7.680 | 100,453 | -0.68(-8.13%) |
Oct 28, 2022 | 9.350 | 9.580 | 8.050 | 8.360 | 170,162 | -1.40(-14.30%) |
Oct 27, 2022 | 10.66 | 10.87 | 8.470 | 9.755 | 2,631,298 | +1.65(+20.28%) |
Oct 26, 2022 | 8.750 | 8.810 | 7.810 | 8.110 | 108,713 | -0.63(-7.21%) |
Oct 25, 2022 | 8.850 | 9.220 | 8.670 | 8.740 | 36,491 | -0.48(-5.21%) |
Oct 24, 2022 | 10.18 | 10.40 | 9.020 | 9.220 | 34,787 | -0.93(-9.16%) |
Oct 21, 2022 | 10.69 | 11.22 | 10.15 | 10.15 | 70,979 | -0.81(-7.39%) |
Oct 20, 2022 | 12.02 | 12.02 | 10.56 | 10.96 | 128,027 | -1.10(-9.12%) |
Oct 19, 2022 | 12.30 | 12.30 | 11.81 | 12.06 | 44,194 | -0.56(-4.44%) |
Oct 18, 2022 | 13.25 | 14.30 | 12.31 | 12.62 | 56,852 | +0.03(+0.24%) |
Oct 17, 2022 | 12.31 | 13.00 | 12.13 | 12.59 | 38,307 | -0.16(-1.25%) |
Oct 14, 2022 | 13.40 | 14.50 | 12.41 | 12.75 | 108,929 | -0.67(-4.99%) |
Oct 13, 2022 | 11.01 | 13.98 | 11.01 | 13.42 | 156,527 | +1.32(+10.91%) |
Oct 12, 2022 | 11.05 | 12.10 | 11.05 | 12.10 | 47,856 | +0.55(+4.76%) |
Oct 11, 2022 | 10.07 | 12.49 | 10.03 | 11.55 | 130,725 | +1.27(+12.35%) |
Oct 10, 2022 | 11.32 | 11.59 | 10.11 | 10.28 | 121,306 | -1.31(-11.30%) |
Oct 07, 2022 | 12.61 | 13.05 | 11.37 | 11.59 | 96,803 | -1.01(-8.02%) |
Oct 06, 2022 | 12.88 | 12.91 | 12.37 | 12.60 | 54,299 | -0.27(-2.10%) |
Oct 05, 2022 | 13.40 | 13.44 | 12.50 | 12.87 | 219,459 | -0.52(-3.88%) |
Oct 04, 2022 | 13.45 | 13.95 | 13.22 | 13.39 | 97,649 | +0.13(+0.98%) |
Oct 03, 2022 | 13.34 | 13.68 | 12.68 | 13.26 | 128,479 | -0.43(-3.14%) |
Sep 30, 2022 | 12.52 | 14.47 | 12.52 | 13.69 | 248,253 | +1.17(+9.35%) |
Sep 29, 2022 | 13.59 | 13.60 | 12.07 | 12.52 | 170,045 | -0.82(-6.15%) |
Sep 28, 2022 | 14.94 | 15.25 | 13.13 | 13.34 | 160,496 | -2.14(-13.82%) |
Sep 27, 2022 | 14.84 | 17.50 | 14.84 | 15.48 | 491,210 | +0.32(+2.11%) |
Sep 26, 2022 | 15.56 | 16.20 | 14.66 | 15.16 | 167,917 | -0.38(-2.45%) |
Sep 23, 2022 | 16.00 | 16.28 | 15.10 | 15.54 | 111,980 | -1.07(-6.44%) |
Sep 22, 2022 | 17.70 | 19.50 | 15.10 | 16.61 | 1,008,469 | +0.94(+6.00%) |
Sep 21, 2022 | 17.82 | 18.25 | 15.67 | 15.67 | 548,377 | -5.12(-24.63%) |
Sep 20, 2022 | 15.03 | 25.83 | 14.61 | 20.79 | 7,766,981 | +6.19(+42.40%) |
Sep 19, 2022 | 17.51 | 17.65 | 13.16 | 14.60 | 393,547 | -3.32(-18.53%) |
Sep 16, 2022 | 20.81 | 21.98 | 17.09 | 17.92 | 770,029 | -6.90(-27.80%) |
Sep 15, 2022 | 27.38 | 29.88 | 22.06 | 24.82 | 8,166,955 | +7.96(+47.21%) |
Sep 14, 2022 | 27.02 | 29.67 | 16.50 | 16.86 | 1,513,553 | -13.04(-43.61%) |
Sep 13, 2022 | 17.55 | 63.85 | 17.33 | 29.90 | 9,342,101 | +13.23(+79.32%) |
Sep 12, 2022 | 12.30 | 24.17 | 10.80 | 16.67 | 3,028,384 | +8.39(+101.30%) |
Sep 09, 2022 | 8.844 | 9.300 | 7.884 | 8.283 | 3,087 | -0.65(-7.29%) |
Sep 08, 2022 | 8.880 | 9.300 | 8.850 | 8.934 | 1,837 | +0.08(+0.95%) |
Sep 07, 2022 | 9.462 | 9.462 | 8.700 | 8.850 | 1,778 | -0.62(-6.53%) |
Sep 06, 2022 | 9.000 | 9.471 | 9.000 | 9.468 | 933 | +0.29(+3.20%) |
Sep 02, 2022 | 8.532 | 9.390 | 8.532 | 9.174 | 825 | -0.12(-1.29%) |
Sep 01, 2022 | 9.276 | 9.780 | 8.703 | 9.294 | 2,535 | -0.27(-2.82%) |
Aug 31, 2022 | 11.40 | 11.84 | 7.395 | 9.564 | 13,088 | -2.68(-21.90%) |
Aug 30, 2022 | 11.57 | 12.30 | 11.11 | 12.25 | 962 | +0.58(+4.99%) |
Aug 29, 2022 | 11.70 | 12.00 | 11.47 | 11.66 | 1,209 | -0.33(-2.75%) |
Aug 26, 2022 | 12.29 | 12.30 | 11.71 | 11.99 | 666 | -0.17(-1.38%) |
Aug 25, 2022 | 11.70 | 12.30 | 11.40 | 12.16 | 1,561 | +0.65(+5.66%) |
Aug 24, 2022 | 11.10 | 11.84 | 11.10 | 11.51 | 457 | -0.06(-0.52%) |
Aug 23, 2022 | 10.80 | 11.88 | 10.80 | 11.57 | 1,551 | -0.01(-0.08%) |
Aug 22, 2022 | 12.00 | 12.01 | 11.40 | 11.58 | 784 | +0.14(+1.26%) |
Aug 19, 2022 | 12.30 | 12.59 | 11.41 | 11.44 | 1,748 | -0.57(-4.72%) |
Aug 18, 2022 | 12.02 | 12.80 | 11.94 | 12.00 | 1,041 | -0.01(-0.05%) |
Aug 17, 2022 | 12.68 | 12.75 | 12.00 | 12.01 | 3,477 | -0.07(-0.57%) |
Aug 16, 2022 | 12.25 | 12.48 | 11.67 | 12.08 | 806 | -0.17(-1.35%) |
Aug 15, 2022 | 12.00 | 12.87 | 11.73 | 12.24 | 9,086 | +0.27(+2.26%) |
Aug 12, 2022 | 12.00 | 12.02 | 11.70 | 11.97 | 1,408 | -0.03(-0.22%) |
Aug 11, 2022 | 12.00 | 12.30 | 11.85 | 12.00 | 4,101 | +0.00(+0.00%) |
Aug 10, 2022 | 12.00 | 12.60 | 11.79 | 12.00 | 5,523 | +0.12(+0.98%) |
Aug 09, 2022 | 11.56 | 12.09 | 11.55 | 11.88 | 3,749 | +0.04(+0.30%) |
Aug 08, 2022 | 11.07 | 11.86 | 10.95 | 11.85 | 2,557 | +0.66(+5.87%) |
Aug 05, 2022 | 11.70 | 11.71 | 11.06 | 11.19 | 3,414 | -0.04(-0.32%) |
Aug 04, 2022 | 12.00 | 12.00 | 10.80 | 11.23 | 10,893 | +0.42(+3.89%) |
Aug 03, 2022 | 12.31 | 12.31 | 10.20 | 10.81 | 12,505 | -0.92(-7.88%) |
Aug 02, 2022 | 12.90 | 12.90 | 11.40 | 11.73 | 3,321 | -0.27(-2.23%) |