Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.20 | 10.79 | 10.07 | 10.23 | 9,130 | -0.27(-2.59%) |
Oct 28, 2022 | 9.930 | 10.87 | 9.930 | 10.50 | 5,588 | +0.18(+1.73%) |
Oct 27, 2022 | 10.05 | 10.45 | 10.01 | 10.32 | 3,877 | +0.33(+3.30%) |
Oct 26, 2022 | 10.35 | 10.39 | 9.900 | 9.992 | 2,659 | +0.05(+0.53%) |
Oct 25, 2022 | 10.05 | 10.35 | 9.755 | 9.939 | 1,796 | -0.26(-2.56%) |
Oct 24, 2022 | 9.300 | 10.24 | 9.181 | 10.20 | 5,091 | +0.76(+8.09%) |
Oct 21, 2022 | 9.750 | 10.01 | 9.357 | 9.437 | 4,071 | -0.46(-4.70%) |
Oct 20, 2022 | 10.05 | 10.05 | 9.540 | 9.902 | 3,508 | +0.13(+1.29%) |
Oct 19, 2022 | 9.860 | 10.20 | 9.755 | 9.775 | 2,718 | -0.39(-3.82%) |
Oct 18, 2022 | 9.447 | 10.28 | 8.850 | 10.16 | 5,985 | +0.86(+9.29%) |
Oct 17, 2022 | 8.850 | 9.598 | 8.850 | 9.300 | 13,322 | +0.48(+5.44%) |
Oct 14, 2022 | 8.475 | 8.944 | 8.475 | 8.820 | 2,995 | +0.52(+6.27%) |
Oct 13, 2022 | 8.250 | 8.400 | 8.250 | 8.300 | 4,347 | -0.25(-2.93%) |
Oct 12, 2022 | 8.850 | 9.000 | 8.250 | 8.550 | 5,332 | -0.23(-2.65%) |
Oct 11, 2022 | 8.700 | 9.000 | 8.700 | 8.783 | 4,109 | +0.05(+0.60%) |
Oct 10, 2022 | 8.550 | 9.009 | 8.250 | 8.730 | 3,901 | +0.15(+1.69%) |
Oct 07, 2022 | 9.000 | 9.015 | 8.402 | 8.585 | 4,497 | +0.05(+0.62%) |
Oct 06, 2022 | 8.700 | 9.300 | 7.987 | 8.532 | 11,087 | +0.36(+4.37%) |
Oct 05, 2022 | 7.200 | 8.250 | 7.160 | 8.175 | 13,473 | +1.01(+14.16%) |
Oct 04, 2022 | 7.010 | 7.200 | 6.752 | 7.161 | 5,010 | +0.48(+7.26%) |
Oct 03, 2022 | 6.511 | 6.862 | 6.500 | 6.676 | 6,901 | +0.13(+1.92%) |
Sep 30, 2022 | 7.196 | 7.196 | 6.500 | 6.551 | 12,895 | -0.62(-8.60%) |
Sep 29, 2022 | 7.299 | 7.299 | 7.051 | 7.167 | 2,216 | -0.03(-0.46%) |
Sep 28, 2022 | 7.498 | 7.500 | 7.061 | 7.200 | 7,299 | -0.16(-2.20%) |
Sep 27, 2022 | 7.500 | 7.725 | 7.350 | 7.362 | 4,382 | +0.05(+0.66%) |
Sep 26, 2022 | 7.500 | 7.663 | 7.200 | 7.314 | 4,581 | -0.30(-3.90%) |
Sep 23, 2022 | 7.950 | 8.160 | 7.502 | 7.611 | 8,990 | -0.47(-5.85%) |
Sep 22, 2022 | 9.150 | 9.150 | 8.024 | 8.084 | 4,165 | -0.36(-4.21%) |
Sep 21, 2022 | 9.300 | 9.450 | 8.101 | 8.439 | 20,512 | -0.79(-8.52%) |
Sep 20, 2022 | 9.750 | 10.05 | 9.000 | 9.225 | 7,969 | -0.53(-5.38%) |
Sep 19, 2022 | 9.015 | 9.973 | 9.015 | 9.750 | 7,793 | -0.30(-2.99%) |
Sep 16, 2022 | 9.900 | 10.27 | 9.000 | 10.05 | 7,796 | -0.26(-2.52%) |
Sep 15, 2022 | 10.05 | 10.50 | 10.05 | 10.31 | 1,553 | +0.11(+1.07%) |
Sep 14, 2022 | 10.35 | 10.50 | 10.05 | 10.20 | 3,781 | +0.10(+0.98%) |
Sep 13, 2022 | 9.204 | 10.43 | 9.204 | 10.10 | 4,930 | -0.10(-0.94%) |
Sep 12, 2022 | 9.900 | 10.65 | 9.905 | 10.20 | 3,088 | -0.19(-1.83%) |
Sep 09, 2022 | 11.03 | 11.03 | 10.05 | 10.39 | 2,554 | -0.26(-2.48%) |
Sep 08, 2022 | 11.05 | 11.05 | 10.41 | 10.65 | 2,717 | +0.10(+0.98%) |
Sep 07, 2022 | 10.34 | 11.02 | 10.08 | 10.55 | 3,723 | +0.20(+1.91%) |
Sep 06, 2022 | 10.95 | 11.10 | 10.22 | 10.35 | 7,509 | -0.45(-4.17%) |
Sep 02, 2022 | 11.25 | 11.40 | 10.63 | 10.80 | 10,315 | -0.72(-6.26%) |
Sep 01, 2022 | 11.85 | 12.06 | 11.25 | 11.52 | 3,148 | -0.15(-1.27%) |
Aug 31, 2022 | 12.15 | 12.15 | 11.64 | 11.67 | 2,703 | -0.48(-3.95%) |
Aug 30, 2022 | 12.00 | 12.15 | 11.80 | 12.15 | 2,468 | +0.07(+0.61%) |
Aug 29, 2022 | 11.80 | 12.70 | 11.80 | 12.08 | 1,301 | +0.15(+1.27%) |
Aug 26, 2022 | 12.42 | 13.50 | 11.56 | 11.93 | 11,485 | -0.49(-3.95%) |
Aug 25, 2022 | 12.42 | 12.75 | 12.00 | 12.42 | 2,030 | -0.03(-0.28%) |
Aug 24, 2022 | 12.15 | 12.73 | 12.15 | 12.45 | 3,499 | +0.22(+1.83%) |
Aug 23, 2022 | 11.40 | 12.73 | 11.39 | 12.23 | 7,510 | -0.19(-1.55%) |
Aug 22, 2022 | 12.60 | 12.60 | 12.01 | 12.42 | 2,439 | -0.03(-0.25%) |
Aug 19, 2022 | 12.00 | 12.75 | 11.71 | 12.45 | 9,921 | +0.45(+3.74%) |
Aug 18, 2022 | 12.60 | 12.75 | 11.85 | 12.00 | 23,474 | -0.92(-7.14%) |
Aug 17, 2022 | 12.75 | 13.05 | 12.52 | 12.92 | 8,333 | +0.03(+0.23%) |
Aug 16, 2022 | 13.12 | 13.35 | 12.85 | 12.89 | 6,288 | -0.20(-1.53%) |
Aug 15, 2022 | 13.05 | 13.50 | 12.85 | 13.10 | 6,304 | -0.18(-1.38%) |
Aug 12, 2022 | 12.90 | 13.50 | 12.90 | 13.28 | 5,175 | +0.23(+1.75%) |
Aug 11, 2022 | 12.90 | 13.28 | 12.62 | 13.05 | 6,243 | +0.15(+1.17%) |
Aug 10, 2022 | 12.75 | 13.20 | 12.45 | 12.90 | 3,904 | +0.15(+1.16%) |
Aug 09, 2022 | 13.05 | 13.65 | 12.75 | 12.75 | 9,832 | -0.63(-4.71%) |
Aug 08, 2022 | 13.43 | 13.65 | 12.91 | 13.38 | 9,087 | -0.19(-1.44%) |
Aug 05, 2022 | 13.43 | 13.65 | 13.28 | 13.57 | 3,957 | +0.26(+1.98%) |
Aug 04, 2022 | 13.03 | 13.70 | 12.90 | 13.31 | 10,831 | -0.34(-2.48%) |
Aug 03, 2022 | 13.95 | 14.08 | 13.50 | 13.65 | 7,009 | -0.42(-3.00%) |
Aug 02, 2022 | 12.90 | 14.10 | 12.91 | 14.07 | 15,665 | +0.76(+5.70%) |