Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.550 | 5.550 | 3.540 | 3.610 | 5,212,954 | -5.32(-59.57%) |
Oct 28, 2022 | 9.010 | 9.020 | 8.630 | 8.930 | 304,854 | +0.08(+0.90%) |
Oct 27, 2022 | 10.68 | 11.20 | 8.380 | 8.850 | 1,907,395 | -2.16(-19.62%) |
Oct 26, 2022 | 15.24 | 15.89 | 10.76 | 11.01 | 2,098,183 | -4.16(-27.42%) |
Oct 25, 2022 | 14.86 | 15.47 | 14.86 | 15.17 | 221,279 | +0.36(+2.43%) |
Oct 24, 2022 | 15.02 | 15.02 | 14.43 | 14.81 | 157,864 | -0.19(-1.27%) |
Oct 21, 2022 | 14.18 | 15.08 | 14.00 | 15.00 | 237,082 | +0.91(+6.46%) |
Oct 20, 2022 | 14.52 | 14.82 | 14.00 | 14.09 | 115,300 | -0.40(-2.76%) |
Oct 19, 2022 | 14.13 | 14.59 | 14.00 | 14.49 | 248,501 | +0.23(+1.61%) |
Oct 18, 2022 | 14.81 | 15.00 | 14.13 | 14.26 | 251,832 | -0.53(-3.58%) |
Oct 17, 2022 | 14.54 | 14.86 | 13.77 | 14.79 | 272,546 | +0.37(+2.57%) |
Oct 14, 2022 | 14.45 | 14.84 | 13.93 | 14.42 | 339,322 | +0.13(+0.91%) |
Oct 13, 2022 | 13.70 | 14.40 | 13.41 | 14.29 | 264,844 | +0.25(+1.78%) |
Oct 12, 2022 | 14.03 | 14.19 | 13.61 | 14.04 | 184,626 | +0.02(+0.14%) |
Oct 11, 2022 | 14.10 | 14.76 | 13.62 | 14.02 | 302,887 | +0.02(+0.14%) |
Oct 10, 2022 | 13.61 | 14.15 | 13.38 | 14.00 | 223,588 | +0.21(+1.52%) |
Oct 07, 2022 | 14.28 | 14.77 | 13.57 | 13.79 | 407,739 | -0.53(-3.70%) |
Oct 06, 2022 | 14.47 | 14.86 | 13.92 | 14.32 | 244,997 | -0.08(-0.56%) |
Oct 05, 2022 | 13.56 | 14.57 | 13.05 | 14.40 | 393,746 | +0.61(+4.42%) |
Oct 04, 2022 | 13.61 | 14.12 | 13.23 | 13.79 | 296,395 | +0.51(+3.84%) |
Oct 03, 2022 | 14.65 | 14.72 | 12.82 | 13.28 | 447,371 | -1.14(-7.91%) |
Sep 30, 2022 | 14.21 | 15.24 | 14.21 | 14.42 | 545,245 | +0.07(+0.49%) |
Sep 29, 2022 | 14.78 | 14.99 | 14.13 | 14.35 | 277,826 | -0.56(-3.76%) |
Sep 28, 2022 | 14.41 | 15.04 | 14.20 | 14.91 | 617,607 | +0.74(+5.22%) |
Sep 27, 2022 | 14.94 | 14.94 | 13.72 | 14.17 | 379,701 | -0.30(-2.07%) |
Sep 26, 2022 | 13.96 | 14.95 | 13.12 | 14.47 | 395,867 | +0.51(+3.65%) |
Sep 23, 2022 | 13.74 | 14.01 | 13.28 | 13.96 | 279,655 | -0.01(-0.07%) |
Sep 22, 2022 | 14.20 | 14.20 | 13.51 | 13.97 | 251,166 | -0.27(-1.90%) |
Sep 21, 2022 | 14.74 | 14.94 | 13.83 | 14.24 | 280,238 | -0.41(-2.80%) |
Sep 20, 2022 | 14.07 | 14.70 | 13.81 | 14.65 | 178,112 | +0.39(+2.73%) |
Sep 19, 2022 | 14.45 | 14.50 | 13.60 | 14.26 | 253,913 | -0.38(-2.60%) |
Sep 16, 2022 | 14.16 | 14.70 | 13.75 | 14.64 | 683,845 | +0.14(+0.97%) |
Sep 15, 2022 | 14.77 | 15.01 | 14.38 | 14.50 | 173,925 | -0.50(-3.33%) |
Sep 14, 2022 | 15.31 | 15.65 | 14.80 | 15.00 | 235,123 | -0.13(-0.86%) |
Sep 13, 2022 | 14.77 | 15.47 | 14.70 | 15.13 | 276,123 | -0.32(-2.07%) |
Sep 12, 2022 | 16.44 | 16.56 | 15.33 | 15.45 | 268,363 | -0.85(-5.21%) |
Sep 09, 2022 | 16.68 | 16.92 | 16.26 | 16.30 | 196,826 | -0.22(-1.33%) |
Sep 08, 2022 | 15.38 | 16.76 | 15.38 | 16.52 | 202,200 | +0.90(+5.76%) |
Sep 07, 2022 | 14.15 | 15.75 | 14.14 | 15.62 | 239,171 | +1.47(+10.39%) |
Sep 06, 2022 | 15.84 | 15.84 | 14.00 | 14.15 | 221,277 | -1.76(-11.06%) |
Sep 02, 2022 | 16.40 | 17.02 | 15.61 | 15.91 | 257,369 | -0.10(-0.62%) |
Sep 01, 2022 | 15.83 | 16.06 | 15.23 | 16.01 | 159,766 | -0.07(-0.44%) |
Aug 31, 2022 | 15.85 | 16.14 | 15.39 | 16.08 | 177,416 | +0.53(+3.41%) |
Aug 30, 2022 | 15.50 | 15.70 | 14.56 | 15.55 | 193,885 | +0.05(+0.32%) |
Aug 29, 2022 | 15.10 | 15.55 | 14.92 | 15.50 | 194,446 | +0.18(+1.17%) |
Aug 26, 2022 | 16.91 | 16.91 | 15.16 | 15.32 | 224,716 | -1.63(-9.62%) |
Aug 25, 2022 | 17.15 | 17.20 | 16.66 | 16.95 | 191,081 | -0.03(-0.18%) |
Aug 24, 2022 | 16.99 | 17.21 | 16.45 | 16.98 | 179,395 | -0.03(-0.18%) |
Aug 23, 2022 | 16.65 | 17.32 | 16.65 | 17.01 | 380,952 | +0.40(+2.41%) |
Aug 22, 2022 | 17.30 | 17.52 | 16.32 | 16.61 | 194,773 | -1.05(-5.95%) |
Aug 19, 2022 | 17.75 | 17.77 | 17.23 | 17.66 | 148,259 | -0.38(-2.11%) |
Aug 18, 2022 | 17.36 | 18.08 | 16.58 | 18.04 | 207,358 | +0.75(+4.34%) |
Aug 17, 2022 | 17.20 | 17.83 | 17.14 | 17.29 | 184,244 | -0.45(-2.54%) |
Aug 16, 2022 | 18.86 | 18.86 | 17.53 | 17.74 | 202,867 | -1.08(-5.74%) |
Aug 15, 2022 | 18.00 | 18.91 | 17.58 | 18.82 | 322,080 | +0.52(+2.84%) |
Aug 12, 2022 | 17.15 | 18.47 | 17.15 | 18.30 | 228,675 | +0.90(+5.17%) |
Aug 11, 2022 | 18.38 | 19.52 | 17.18 | 17.40 | 346,360 | -0.91(-4.97%) |
Aug 10, 2022 | 18.75 | 18.91 | 17.83 | 18.31 | 271,753 | +0.42(+2.35%) |
Aug 09, 2022 | 16.68 | 18.55 | 15.63 | 17.89 | 460,209 | -0.81(-4.33%) |
Aug 08, 2022 | 19.21 | 20.48 | 18.13 | 18.70 | 239,051 | -0.26(-1.37%) |
Aug 05, 2022 | 17.83 | 19.10 | 17.83 | 18.96 | 407,626 | +0.52(+2.82%) |
Aug 04, 2022 | 17.64 | 18.50 | 17.34 | 18.44 | 387,914 | +0.81(+4.59%) |
Aug 03, 2022 | 16.40 | 18.14 | 16.40 | 17.63 | 392,504 | +1.42(+8.76%) |
Aug 02, 2022 | 15.14 | 16.77 | 15.14 | 16.21 | 293,606 | +0.95(+6.23%) |