Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.00 | 12.20 | 11.00 | 11.00 | 5,671 | -0.53(-4.58%) |
Oct 28, 2022 | 11.00 | 12.39 | 10.01 | 11.53 | 16,681 | +0.77(+7.14%) |
Oct 27, 2022 | 9.000 | 11.00 | 8.508 | 10.76 | 13,742 | +1.76(+19.56%) |
Oct 26, 2022 | 8.600 | 9.000 | 8.230 | 9.000 | 8,310 | +0.04(+0.45%) |
Oct 25, 2022 | 9.600 | 9.800 | 8.260 | 8.960 | 22,001 | -0.52(-5.51%) |
Oct 24, 2022 | 8.758 | 12.00 | 8.000 | 9.482 | 128,400 | +1.88(+24.76%) |
Oct 21, 2022 | 7.600 | 7.958 | 7.400 | 7.600 | 4,445 | -0.04(-0.55%) |
Oct 20, 2022 | 7.988 | 8.120 | 7.610 | 7.642 | 2,658 | +0.03(+0.45%) |
Oct 19, 2022 | 8.532 | 8.532 | 7.414 | 7.608 | 4,843 | -0.33(-4.21%) |
Oct 18, 2022 | 8.232 | 8.232 | 7.400 | 7.942 | 6,252 | +0.94(+13.46%) |
Oct 17, 2022 | 9.000 | 9.600 | 7.000 | 7.000 | 18,503 | -1.33(-15.93%) |
Oct 14, 2022 | 7.600 | 8.540 | 7.600 | 8.326 | 5,830 | +0.53(+6.74%) |
Oct 13, 2022 | 7.600 | 8.000 | 7.450 | 7.800 | 6,600 | +0.14(+1.83%) |
Oct 12, 2022 | 7.540 | 8.000 | 7.200 | 7.660 | 8,596 | +0.20(+2.68%) |
Oct 11, 2022 | 8.658 | 9.000 | 7.000 | 7.460 | 43,087 | -1.47(-16.42%) |
Oct 10, 2022 | 11.00 | 11.00 | 8.800 | 8.926 | 15,122 | -1.68(-15.84%) |
Oct 07, 2022 | 11.80 | 12.16 | 10.60 | 10.61 | 16,030 | -1.13(-9.66%) |
Oct 06, 2022 | 15.80 | 15.80 | 10.40 | 11.74 | 62,045 | -7.06(-37.57%) |
Oct 05, 2022 | 19.32 | 19.80 | 18.21 | 18.80 | 2,358 | +0.14(+0.77%) |
Oct 04, 2022 | 18.78 | 19.36 | 18.02 | 18.66 | 4,285 | +0.58(+3.23%) |
Oct 03, 2022 | 17.40 | 19.00 | 17.20 | 18.08 | 5,701 | +0.88(+5.09%) |
Sep 30, 2022 | 18.00 | 18.20 | 17.20 | 17.20 | 6,908 | -1.00(-5.47%) |
Sep 29, 2022 | 17.50 | 18.80 | 17.20 | 18.20 | 3,175 | +1.19(+7.02%) |
Sep 28, 2022 | 16.40 | 17.80 | 16.00 | 17.00 | 3,720 | +0.20(+1.20%) |
Sep 27, 2022 | 17.38 | 17.80 | 16.02 | 16.80 | 5,959 | +0.00(+0.00%) |
Sep 26, 2022 | 17.38 | 17.80 | 16.00 | 16.80 | 1,120 | -0.02(-0.12%) |
Sep 23, 2022 | 17.40 | 19.80 | 16.05 | 16.82 | 3,959 | -1.17(-6.48%) |
Sep 22, 2022 | 18.20 | 18.40 | 17.10 | 17.99 | 2,580 | -0.11(-0.59%) |
Sep 21, 2022 | 19.78 | 19.78 | 17.10 | 18.09 | 2,995 | -1.51(-7.69%) |
Sep 20, 2022 | 19.80 | 20.60 | 18.16 | 19.60 | 5,302 | -0.40(-2.00%) |
Sep 19, 2022 | 20.00 | 20.00 | 18.40 | 20.00 | 2,888 | +0.22(+1.11%) |
Sep 16, 2022 | 18.20 | 19.78 | 17.33 | 19.78 | 7,955 | +1.38(+7.51%) |
Sep 15, 2022 | 19.05 | 20.00 | 18.00 | 18.40 | 5,569 | +0.27(+1.50%) |
Sep 14, 2022 | 19.21 | 20.20 | 18.06 | 18.13 | 5,196 | -1.67(-8.45%) |
Sep 13, 2022 | 21.80 | 21.80 | 17.71 | 19.80 | 14,416 | -1.40(-6.60%) |
Sep 12, 2022 | 19.00 | 21.80 | 18.41 | 21.20 | 9,846 | +2.20(+11.58%) |
Sep 09, 2022 | 19.20 | 19.72 | 17.29 | 19.00 | 6,054 | +0.72(+3.95%) |
Sep 08, 2022 | 15.80 | 18.60 | 15.40 | 18.28 | 9,261 | +2.19(+13.61%) |
Sep 07, 2022 | 17.48 | 17.70 | 15.80 | 16.09 | 2,547 | -1.39(-7.95%) |
Sep 06, 2022 | 18.80 | 18.80 | 17.20 | 17.48 | 5,703 | -0.19(-1.08%) |
Sep 02, 2022 | 15.81 | 17.67 | 15.81 | 17.67 | 6,632 | +1.67(+10.41%) |
Sep 01, 2022 | 16.69 | 17.00 | 15.81 | 16.00 | 2,483 | -0.80(-4.75%) |
Aug 31, 2022 | 15.81 | 16.80 | 15.81 | 16.80 | 1,346 | +0.55(+3.41%) |
Aug 30, 2022 | 17.00 | 17.00 | 15.60 | 16.25 | 3,315 | +0.05(+0.28%) |
Aug 29, 2022 | 15.40 | 16.80 | 15.01 | 16.20 | 10,540 | +1.20(+8.00%) |
Aug 26, 2022 | 15.80 | 16.20 | 14.80 | 15.00 | 3,654 | -0.40(-2.57%) |
Aug 25, 2022 | 15.58 | 15.80 | 15.16 | 15.40 | 1,562 | +0.37(+2.48%) |
Aug 24, 2022 | 16.00 | 16.38 | 14.88 | 15.02 | 5,084 | -1.18(-7.26%) |
Aug 23, 2022 | 17.40 | 17.40 | 15.90 | 16.20 | 4,575 | +0.33(+2.08%) |
Aug 22, 2022 | 17.00 | 17.80 | 15.86 | 15.87 | 2,664 | -1.13(-6.65%) |
Aug 19, 2022 | 17.60 | 17.92 | 15.60 | 17.00 | 9,792 | -0.40(-2.30%) |
Aug 18, 2022 | 16.60 | 18.36 | 16.60 | 17.40 | 3,109 | +0.51(+3.03%) |
Aug 17, 2022 | 18.22 | 18.40 | 16.88 | 16.89 | 6,975 | -1.31(-7.22%) |
Aug 16, 2022 | 17.60 | 19.00 | 17.60 | 18.20 | 3,545 | +0.40(+2.26%) |
Aug 15, 2022 | 19.00 | 19.05 | 17.06 | 17.80 | 5,097 | -0.80(-4.29%) |
Aug 12, 2022 | 18.60 | 19.20 | 18.20 | 18.60 | 10,217 | -1.00(-5.11%) |
Aug 11, 2022 | 19.20 | 20.60 | 18.60 | 19.60 | 7,610 | +0.40(+2.08%) |
Aug 10, 2022 | 19.60 | 20.60 | 18.60 | 19.20 | 11,958 | +0.20(+1.05%) |
Aug 09, 2022 | 22.80 | 24.40 | 18.00 | 19.00 | 27,144 | -4.00(-17.39%) |
Aug 08, 2022 | 18.60 | 25.00 | 18.37 | 23.00 | 21,069 | +5.00(+27.76%) |
Aug 05, 2022 | 18.16 | 19.20 | 17.80 | 18.00 | 8,931 | -0.15(-0.83%) |
Aug 04, 2022 | 19.20 | 19.40 | 17.55 | 18.15 | 5,647 | -0.46(-2.46%) |
Aug 03, 2022 | 17.00 | 19.00 | 16.80 | 18.61 | 12,677 | +1.81(+10.76%) |
Aug 02, 2022 | 15.02 | 16.94 | 14.60 | 16.80 | 7,731 | +1.40(+9.10%) |