Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.279 | 9.309 | 8.400 | 8.940 | 2,403 | +0.10(+1.15%) |
Oct 28, 2022 | 9.075 | 9.300 | 8.622 | 8.838 | 2,754 | -0.04(-0.47%) |
Oct 27, 2022 | 8.703 | 9.441 | 8.700 | 8.880 | 5,997 | -0.19(-2.05%) |
Oct 26, 2022 | 9.600 | 9.600 | 8.985 | 9.066 | 4,041 | -0.27(-2.89%) |
Oct 25, 2022 | 8.967 | 9.600 | 8.967 | 9.336 | 1,044 | +0.34(+3.73%) |
Oct 24, 2022 | 9.834 | 9.834 | 8.700 | 9.000 | 3,741 | -0.60(-6.28%) |
Oct 21, 2022 | 10.52 | 10.52 | 9.330 | 9.603 | 1,677 | -0.41(-4.10%) |
Oct 20, 2022 | 10.20 | 14.03 | 9.180 | 10.01 | 27,294 | +0.86(+9.44%) |
Oct 19, 2022 | 9.630 | 10.19 | 8.700 | 9.150 | 4,626 | -0.63(-6.47%) |
Oct 18, 2022 | 10.79 | 10.79 | 9.333 | 9.783 | 4,046 | -0.30(-2.98%) |
Oct 17, 2022 | 9.030 | 10.49 | 9.030 | 10.08 | 1,438 | +0.11(+1.08%) |
Oct 14, 2022 | 9.006 | 10.20 | 9.006 | 9.975 | 3,717 | +0.35(+3.68%) |
Oct 13, 2022 | 10.14 | 10.14 | 9.300 | 9.621 | 1,126 | -0.13(-1.32%) |
Oct 12, 2022 | 8.439 | 10.79 | 8.439 | 9.750 | 12,487 | +1.29(+15.25%) |
Oct 11, 2022 | 8.940 | 9.165 | 8.313 | 8.460 | 3,910 | -0.18(-2.08%) |
Oct 10, 2022 | 9.600 | 10.20 | 8.250 | 8.640 | 6,254 | -1.56(-15.29%) |
Oct 07, 2022 | 9.900 | 11.16 | 9.000 | 10.20 | 21,372 | -1.57(-13.33%) |
Oct 06, 2022 | 11.40 | 15.30 | 9.075 | 11.77 | 340,669 | +3.61(+44.28%) |
Oct 05, 2022 | 8.067 | 8.337 | 7.590 | 8.157 | 4,557 | +0.22(+2.80%) |
Oct 04, 2022 | 8.550 | 8.550 | 7.503 | 7.935 | 7,421 | -0.02(-0.23%) |
Oct 03, 2022 | 9.000 | 9.120 | 7.506 | 7.953 | 14,132 | -0.75(-8.59%) |
Sep 30, 2022 | 10.05 | 10.05 | 8.400 | 8.700 | 10,330 | -0.29(-3.17%) |
Sep 29, 2022 | 9.588 | 9.900 | 8.550 | 8.985 | 4,858 | -0.23(-2.47%) |
Sep 28, 2022 | 9.900 | 10.10 | 9.093 | 9.213 | 5,208 | -0.90(-8.87%) |
Sep 27, 2022 | 9.894 | 10.80 | 9.030 | 10.11 | 18,792 | -0.09(-0.88%) |
Sep 26, 2022 | 10.17 | 11.25 | 9.300 | 10.20 | 29,136 | -1.05(-9.33%) |
Sep 23, 2022 | 8.160 | 20.30 | 8.160 | 11.25 | 778,867 | +3.57(+46.43%) |
Sep 22, 2022 | 11.91 | 11.91 | 7.500 | 7.683 | 4,685 | -1.62(-17.39%) |
Sep 21, 2022 | 10.19 | 10.70 | 9.030 | 9.300 | 1,649 | -0.72(-7.21%) |
Sep 20, 2022 | 10.39 | 10.80 | 9.480 | 10.02 | 1,145 | -0.21(-2.02%) |
Sep 19, 2022 | 10.83 | 11.96 | 10.20 | 10.23 | 4,311 | -0.67(-6.19%) |
Sep 16, 2022 | 12.29 | 12.29 | 10.90 | 10.90 | 636 | -0.35(-3.07%) |
Sep 15, 2022 | 12.00 | 12.00 | 11.10 | 11.25 | 377 | +0.09(+0.81%) |
Sep 14, 2022 | 11.62 | 11.90 | 11.10 | 11.16 | 569 | -0.44(-3.78%) |
Sep 13, 2022 | 11.32 | 11.92 | 10.83 | 11.60 | 2,641 | +0.32(+2.87%) |
Sep 12, 2022 | 11.29 | 11.40 | 10.50 | 11.27 | 4,041 | +0.73(+6.97%) |
Sep 09, 2022 | 11.70 | 11.97 | 10.50 | 10.54 | 5,103 | -1.30(-11.00%) |
Sep 08, 2022 | 11.40 | 12.60 | 10.80 | 11.84 | 1,554 | +0.54(+4.75%) |
Sep 07, 2022 | 11.40 | 12.30 | 10.55 | 11.30 | 3,380 | -1.15(-9.20%) |
Sep 06, 2022 | 12.30 | 12.69 | 12.00 | 12.45 | 1,554 | +0.43(+3.54%) |
Sep 02, 2022 | 13.20 | 13.20 | 11.40 | 12.02 | 5,657 | -0.58(-4.57%) |
Sep 01, 2022 | 10.50 | 13.20 | 10.50 | 12.60 | 6,258 | +1.50(+13.51%) |
Aug 31, 2022 | 12.00 | 12.72 | 10.80 | 11.10 | 4,848 | -1.62(-12.74%) |
Aug 30, 2022 | 12.90 | 12.90 | 12.00 | 12.72 | 1,030 | -0.51(-3.85%) |
Aug 29, 2022 | 12.30 | 13.49 | 12.00 | 13.23 | 2,111 | -0.26(-1.96%) |
Aug 26, 2022 | 13.80 | 13.83 | 12.70 | 13.49 | 1,592 | -0.56(-4.01%) |
Aug 25, 2022 | 14.40 | 14.40 | 13.14 | 14.06 | 4,368 | -0.34(-2.38%) |
Aug 24, 2022 | 15.90 | 15.90 | 12.08 | 14.40 | 15,656 | +1.20(+9.12%) |
Aug 23, 2022 | 12.90 | 13.20 | 11.10 | 13.20 | 29,440 | +0.60(+4.74%) |
Aug 22, 2022 | 14.10 | 18.60 | 11.40 | 12.60 | 182,526 | +1.02(+8.81%) |
Aug 19, 2022 | 12.21 | 12.21 | 11.25 | 11.58 | 225,194 | -0.56(-4.60%) |
Aug 18, 2022 | 12.30 | 12.40 | 10.92 | 12.14 | 5,308 | -0.31(-2.53%) |
Aug 17, 2022 | 13.20 | 13.20 | 12.30 | 12.45 | 3,095 | -0.30(-2.35%) |
Aug 16, 2022 | 14.19 | 14.19 | 12.53 | 12.75 | 4,657 | -1.18(-8.44%) |
Aug 15, 2022 | 14.40 | 14.40 | 13.33 | 13.93 | 3,829 | -0.77(-5.24%) |
Aug 12, 2022 | 13.20 | 14.94 | 12.38 | 14.70 | 13,656 | +2.40(+19.51%) |
Aug 11, 2022 | 12.00 | 12.60 | 11.16 | 12.30 | 4,389 | +0.60(+5.13%) |
Aug 10, 2022 | 10.90 | 12.00 | 10.50 | 11.70 | 4,310 | +1.05(+9.86%) |
Aug 09, 2022 | 11.40 | 11.75 | 10.20 | 10.65 | 2,701 | -0.75(-6.58%) |
Aug 08, 2022 | 10.95 | 11.82 | 10.95 | 11.40 | 3,360 | +0.26(+2.29%) |
Aug 05, 2022 | 11.70 | 11.82 | 11.10 | 11.14 | 1,262 | +0.04(+0.38%) |
Aug 04, 2022 | 11.87 | 11.89 | 10.20 | 11.10 | 2,657 | +0.58(+5.53%) |
Aug 03, 2022 | 9.900 | 11.40 | 9.300 | 10.52 | 7,499 | +0.33(+3.27%) |
Aug 02, 2022 | 10.50 | 10.50 | 9.600 | 10.19 | 4,939 | +0.29(+2.91%) |