Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.20 | 11.20 | 10.56 | 10.57 | 6,143 | -0.51(-4.62%) |
Oct 28, 2022 | 11.61 | 11.79 | 10.24 | 11.08 | 5,988 | -0.20(-1.77%) |
Oct 27, 2022 | 12.00 | 12.11 | 11.22 | 11.28 | 6,387 | -0.88(-7.21%) |
Oct 26, 2022 | 11.52 | 13.12 | 11.52 | 12.16 | 31,736 | +0.52(+4.45%) |
Oct 25, 2022 | 12.48 | 12.64 | 11.44 | 11.64 | 12,081 | -0.68(-5.53%) |
Oct 24, 2022 | 10.72 | 12.64 | 10.32 | 12.32 | 32,066 | +1.89(+18.10%) |
Oct 21, 2022 | 10.92 | 10.92 | 10.16 | 10.43 | 2,631 | +0.02(+0.15%) |
Oct 20, 2022 | 10.56 | 11.36 | 10.36 | 10.42 | 4,998 | -0.48(-4.41%) |
Oct 19, 2022 | 11.52 | 11.52 | 10.88 | 10.90 | 3,051 | -0.30(-2.70%) |
Oct 18, 2022 | 11.04 | 11.44 | 10.48 | 11.20 | 8,089 | +0.06(+0.53%) |
Oct 17, 2022 | 11.36 | 11.41 | 10.64 | 11.14 | 9,874 | -0.22(-1.94%) |
Oct 14, 2022 | 10.51 | 11.76 | 10.51 | 11.36 | 24,576 | +0.56(+5.17%) |
Oct 13, 2022 | 10.19 | 11.12 | 9.520 | 10.80 | 42,077 | +0.68(+6.72%) |
Oct 12, 2022 | 10.08 | 10.40 | 9.760 | 10.12 | 6,836 | -0.37(-3.55%) |
Oct 11, 2022 | 9.600 | 10.56 | 9.360 | 10.49 | 23,379 | +0.89(+9.32%) |
Oct 10, 2022 | 9.600 | 10.32 | 9.440 | 9.600 | 5,795 | +0.04(+0.40%) |
Oct 07, 2022 | 9.280 | 9.760 | 8.960 | 9.562 | 5,748 | -0.12(-1.26%) |
Oct 06, 2022 | 9.280 | 10.00 | 9.280 | 9.683 | 5,005 | +0.24(+2.58%) |
Oct 05, 2022 | 9.002 | 9.709 | 8.981 | 9.440 | 3,628 | -0.30(-3.09%) |
Oct 04, 2022 | 9.120 | 9.920 | 9.120 | 9.741 | 9,152 | +0.38(+4.07%) |
Oct 03, 2022 | 8.960 | 9.600 | 8.805 | 9.360 | 10,503 | +1.04(+12.48%) |
Sep 30, 2022 | 8.642 | 8.800 | 8.322 | 8.322 | 2,926 | +0.00(+0.02%) |
Sep 29, 2022 | 8.160 | 8.802 | 8.160 | 8.320 | 14,467 | -0.32(-3.70%) |
Sep 28, 2022 | 8.160 | 8.864 | 7.045 | 8.640 | 37,958 | +0.31(+3.75%) |
Sep 27, 2022 | 8.013 | 8.638 | 8.013 | 8.328 | 1,827 | +0.22(+2.72%) |
Sep 26, 2022 | 8.642 | 9.197 | 8.018 | 8.107 | 3,503 | -0.53(-6.17%) |
Sep 23, 2022 | 8.160 | 9.280 | 8.160 | 8.640 | 4,764 | +0.14(+1.68%) |
Sep 22, 2022 | 9.157 | 9.296 | 8.160 | 8.498 | 18,656 | -0.94(-9.98%) |
Sep 21, 2022 | 10.24 | 10.24 | 9.120 | 9.440 | 6,718 | -0.02(-0.25%) |
Sep 20, 2022 | 9.600 | 9.920 | 9.288 | 9.464 | 14,110 | -0.31(-3.19%) |
Sep 19, 2022 | 10.05 | 10.72 | 9.616 | 9.776 | 4,335 | -0.16(-1.61%) |
Sep 16, 2022 | 10.08 | 10.42 | 9.787 | 9.936 | 4,915 | -0.33(-3.24%) |
Sep 15, 2022 | 10.56 | 10.64 | 9.776 | 10.27 | 7,140 | -0.31(-2.90%) |
Sep 14, 2022 | 10.49 | 10.88 | 10.41 | 10.58 | 9,749 | -0.24(-2.18%) |
Sep 13, 2022 | 10.88 | 11.20 | 10.56 | 10.81 | 7,960 | -0.47(-4.18%) |
Sep 12, 2022 | 11.17 | 11.84 | 10.94 | 11.28 | 7,099 | -0.24(-2.06%) |
Sep 09, 2022 | 11.52 | 12.00 | 10.76 | 11.52 | 11,176 | -0.24(-2.04%) |
Sep 08, 2022 | 11.52 | 12.40 | 10.88 | 11.76 | 16,218 | +0.15(+1.28%) |
Sep 07, 2022 | 11.20 | 12.00 | 11.20 | 11.61 | 20,731 | +0.41(+3.67%) |
Sep 06, 2022 | 9.600 | 11.68 | 9.282 | 11.20 | 63,812 | +1.48(+15.25%) |
Sep 02, 2022 | 10.15 | 10.40 | 9.474 | 9.718 | 14,140 | +0.11(+1.17%) |
Sep 01, 2022 | 8.960 | 10.24 | 8.210 | 9.606 | 67,557 | +0.49(+5.33%) |
Aug 31, 2022 | 9.600 | 9.600 | 9.024 | 9.120 | 7,161 | -0.40(-4.20%) |
Aug 30, 2022 | 9.760 | 10.08 | 8.800 | 9.520 | 38,912 | -0.48(-4.77%) |
Aug 29, 2022 | 10.21 | 10.40 | 9.616 | 9.997 | 15,178 | -0.20(-1.96%) |
Aug 26, 2022 | 11.28 | 11.28 | 9.920 | 10.20 | 20,337 | -1.16(-10.24%) |
Aug 25, 2022 | 11.68 | 11.68 | 10.88 | 11.36 | 17,003 | +0.16(+1.43%) |
Aug 24, 2022 | 11.20 | 11.68 | 10.40 | 11.20 | 17,166 | +0.03(+0.23%) |
Aug 23, 2022 | 11.79 | 12.00 | 10.86 | 11.17 | 23,257 | -0.35(-3.01%) |
Aug 22, 2022 | 11.04 | 12.45 | 10.88 | 11.52 | 25,328 | -0.10(-0.87%) |
Aug 19, 2022 | 11.84 | 12.80 | 10.80 | 11.62 | 69,997 | -0.50(-4.11%) |
Aug 18, 2022 | 11.63 | 12.80 | 11.04 | 12.12 | 81,061 | +0.24(+2.01%) |
Aug 17, 2022 | 12.00 | 13.11 | 11.36 | 11.88 | 67,477 | +0.63(+5.63%) |
Aug 16, 2022 | 11.20 | 12.32 | 11.04 | 11.25 | 180,103 | +0.37(+3.38%) |
Aug 15, 2022 | 10.72 | 11.51 | 10.24 | 10.88 | 37,621 | +0.32(+3.03%) |
Aug 12, 2022 | 9.878 | 11.02 | 9.878 | 10.56 | 41,847 | +0.72(+7.37%) |
Aug 11, 2022 | 10.24 | 10.72 | 9.760 | 9.835 | 27,178 | -0.25(-2.46%) |
Aug 10, 2022 | 10.56 | 10.88 | 9.762 | 10.08 | 18,896 | -0.51(-4.80%) |
Aug 09, 2022 | 10.40 | 11.16 | 10.09 | 10.59 | 24,675 | -0.11(-0.99%) |
Aug 08, 2022 | 9.760 | 11.20 | 9.600 | 10.70 | 18,926 | +0.78(+7.82%) |
Aug 05, 2022 | 10.24 | 10.40 | 9.669 | 9.922 | 12,583 | -0.32(-3.09%) |
Aug 04, 2022 | 10.34 | 10.56 | 9.298 | 10.24 | 25,408 | -0.10(-1.01%) |
Aug 03, 2022 | 8.320 | 11.04 | 8.373 | 10.34 | 53,594 | +1.75(+20.35%) |
Aug 02, 2022 | 8.960 | 9.278 | 8.269 | 8.594 | 13,663 | -0.76(-8.17%) |