Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.96 | 12.23 | 11.69 | 11.85 | 46,657 | -0.11(-0.92%) |
Oct 28, 2022 | 11.66 | 11.96 | 11.43 | 11.96 | 50,473 | +0.30(+2.57%) |
Oct 27, 2022 | 11.59 | 11.99 | 11.11 | 11.66 | 99,293 | +0.00(+0.00%) |
Oct 26, 2022 | 11.40 | 12.63 | 11.10 | 11.66 | 126,157 | +0.27(+2.37%) |
Oct 25, 2022 | 11.21 | 11.39 | 11.12 | 11.39 | 40,773 | +0.10(+0.89%) |
Oct 24, 2022 | 11.40 | 11.40 | 11.01 | 11.29 | 62,575 | -0.06(-0.53%) |
Oct 21, 2022 | 11.07 | 11.70 | 11.03 | 11.35 | 35,934 | +0.20(+1.79%) |
Oct 20, 2022 | 10.62 | 11.19 | 10.34 | 11.15 | 77,141 | +0.53(+4.99%) |
Oct 19, 2022 | 11.94 | 12.10 | 10.51 | 10.62 | 125,424 | -1.25(-10.53%) |
Oct 18, 2022 | 11.65 | 12.31 | 11.64 | 11.87 | 146,029 | +0.08(+0.68%) |
Oct 17, 2022 | 11.65 | 12.20 | 11.36 | 11.79 | 89,931 | +0.29(+2.52%) |
Oct 14, 2022 | 11.47 | 11.84 | 11.04 | 11.50 | 92,067 | +0.19(+1.68%) |
Oct 13, 2022 | 11.16 | 11.40 | 10.41 | 11.31 | 33,474 | -0.13(-1.14%) |
Oct 12, 2022 | 10.78 | 12.11 | 10.55 | 11.44 | 77,791 | +0.67(+6.22%) |
Oct 11, 2022 | 10.63 | 10.80 | 10.37 | 10.77 | 311,544 | +0.12(+1.13%) |
Oct 10, 2022 | 9.770 | 11.16 | 9.570 | 10.65 | 188,636 | +0.99(+10.25%) |
Oct 07, 2022 | 9.330 | 9.900 | 9.325 | 9.660 | 47,282 | +0.33(+3.54%) |
Oct 06, 2022 | 8.900 | 9.406 | 8.900 | 9.330 | 23,918 | +0.47(+5.30%) |
Oct 05, 2022 | 8.780 | 9.040 | 8.620 | 8.860 | 26,729 | +0.06(+0.68%) |
Oct 04, 2022 | 8.500 | 8.800 | 8.420 | 8.800 | 35,070 | +0.54(+6.54%) |
Oct 03, 2022 | 8.490 | 8.510 | 8.050 | 8.260 | 31,030 | -0.06(-0.72%) |
Sep 30, 2022 | 8.265 | 8.539 | 8.240 | 8.320 | 18,378 | +0.10(+1.22%) |
Sep 29, 2022 | 8.543 | 8.625 | 8.110 | 8.220 | 14,454 | -0.44(-5.08%) |
Sep 28, 2022 | 8.210 | 9.030 | 7.910 | 8.660 | 49,224 | +0.61(+7.58%) |
Sep 27, 2022 | 7.780 | 8.190 | 7.750 | 8.050 | 16,241 | +0.15(+1.90%) |
Sep 26, 2022 | 7.980 | 8.000 | 7.655 | 7.900 | 59,305 | -0.03(-0.38%) |
Sep 23, 2022 | 8.140 | 8.140 | 7.855 | 7.930 | 36,820 | -0.19(-2.34%) |
Sep 22, 2022 | 8.780 | 8.800 | 8.070 | 8.120 | 22,847 | -0.55(-6.34%) |
Sep 21, 2022 | 8.720 | 8.970 | 8.600 | 8.670 | 57,316 | +0.14(+1.64%) |
Sep 20, 2022 | 8.520 | 8.560 | 8.040 | 8.530 | 24,485 | +0.02(+0.24%) |
Sep 19, 2022 | 8.580 | 8.680 | 8.210 | 8.510 | 24,385 | -0.21(-2.41%) |
Sep 16, 2022 | 8.710 | 8.916 | 7.850 | 8.720 | 102,919 | -0.69(-7.33%) |
Sep 15, 2022 | 8.600 | 9.410 | 8.600 | 9.410 | 37,777 | +0.82(+9.55%) |
Sep 14, 2022 | 8.390 | 9.070 | 8.290 | 8.590 | 22,016 | +0.03(+0.35%) |
Sep 13, 2022 | 8.100 | 9.760 | 7.790 | 8.560 | 126,496 | +0.22(+2.64%) |
Sep 12, 2022 | 7.850 | 8.400 | 7.680 | 8.340 | 88,074 | +0.45(+5.70%) |
Sep 09, 2022 | 7.600 | 7.945 | 7.430 | 7.890 | 31,805 | +0.16(+2.07%) |
Sep 08, 2022 | 7.410 | 7.770 | 7.410 | 7.730 | 16,047 | +0.22(+2.93%) |
Sep 07, 2022 | 7.230 | 7.750 | 7.100 | 7.510 | 58,668 | +0.22(+3.02%) |
Sep 06, 2022 | 7.540 | 7.540 | 6.870 | 7.290 | 51,801 | -0.29(-3.83%) |
Sep 02, 2022 | 7.660 | 7.710 | 7.440 | 7.580 | 22,905 | -0.09(-1.17%) |
Sep 01, 2022 | 7.540 | 7.670 | 7.160 | 7.670 | 38,039 | +0.22(+2.95%) |
Aug 31, 2022 | 7.380 | 7.650 | 7.130 | 7.450 | 36,717 | +0.24(+3.33%) |
Aug 30, 2022 | 7.690 | 7.700 | 7.175 | 7.210 | 54,929 | -0.50(-6.49%) |
Aug 29, 2022 | 7.840 | 7.840 | 7.600 | 7.710 | 42,295 | -0.13(-1.66%) |
Aug 26, 2022 | 8.480 | 8.540 | 7.800 | 7.840 | 37,178 | -0.57(-6.78%) |
Aug 25, 2022 | 8.310 | 8.630 | 8.100 | 8.410 | 51,680 | +0.21(+2.56%) |
Aug 24, 2022 | 7.950 | 8.270 | 7.930 | 8.200 | 32,953 | +0.35(+4.46%) |
Aug 23, 2022 | 7.900 | 7.925 | 7.660 | 7.850 | 52,950 | +0.00(+0.00%) |
Aug 22, 2022 | 8.020 | 8.150 | 7.790 | 7.850 | 44,820 | -0.38(-4.62%) |
Aug 19, 2022 | 8.270 | 8.450 | 8.070 | 8.230 | 31,125 | +0.05(+0.61%) |
Aug 18, 2022 | 8.210 | 8.360 | 8.140 | 8.180 | 31,018 | -0.12(-1.45%) |
Aug 17, 2022 | 8.380 | 8.600 | 8.230 | 8.300 | 30,129 | -0.12(-1.43%) |
Aug 16, 2022 | 8.720 | 8.720 | 8.350 | 8.420 | 62,027 | -0.24(-2.77%) |
Aug 15, 2022 | 8.570 | 8.776 | 8.500 | 8.660 | 73,090 | +0.13(+1.52%) |
Aug 12, 2022 | 8.630 | 8.650 | 8.260 | 8.530 | 55,035 | +0.20(+2.40%) |
Aug 11, 2022 | 8.360 | 8.980 | 8.140 | 8.330 | 64,542 | -0.58(-6.51%) |
Aug 10, 2022 | 8.350 | 8.910 | 8.210 | 8.910 | 37,710 | +0.71(+8.66%) |
Aug 09, 2022 | 8.620 | 8.880 | 8.050 | 8.200 | 55,369 | -0.43(-4.98%) |
Aug 08, 2022 | 8.530 | 8.940 | 8.450 | 8.630 | 58,922 | +0.06(+0.70%) |
Aug 05, 2022 | 8.190 | 8.710 | 8.190 | 8.570 | 71,391 | +0.27(+3.25%) |
Aug 04, 2022 | 7.700 | 8.479 | 7.690 | 8.300 | 124,239 | +0.70(+9.21%) |
Aug 03, 2022 | 7.730 | 7.870 | 7.590 | 7.600 | 17,734 | +0.08(+1.06%) |
Aug 02, 2022 | 7.580 | 7.690 | 7.310 | 7.520 | 59,775 | +0.08(+1.08%) |