Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.870 | 10.10 | 9.550 | 9.550 | 5,399 | -0.42(-4.21%) |
Oct 28, 2022 | 9.720 | 10.30 | 9.670 | 9.970 | 7,660 | +0.16(+1.63%) |
Oct 27, 2022 | 9.010 | 9.810 | 9.010 | 9.810 | 9,512 | +0.81(+9.00%) |
Oct 26, 2022 | 9.240 | 9.240 | 9.000 | 9.000 | 7,707 | +0.00(+0.00%) |
Oct 25, 2022 | 9.000 | 9.060 | 9.000 | 9.000 | 17,606 | +0.00(+0.00%) |
Oct 24, 2022 | 9.000 | 9.040 | 9.000 | 9.000 | 9,030 | -0.01(-0.11%) |
Oct 21, 2022 | 9.010 | 9.010 | 9.000 | 9.010 | 5,914 | -0.02(-0.22%) |
Oct 20, 2022 | 9.000 | 9.080 | 9.000 | 9.030 | 13,346 | +0.01(+0.11%) |
Oct 19, 2022 | 9.060 | 9.100 | 9.000 | 9.020 | 7,530 | -0.02(-0.22%) |
Oct 18, 2022 | 9.320 | 9.320 | 9.000 | 9.040 | 14,082 | -0.06(-0.66%) |
Oct 17, 2022 | 8.850 | 9.270 | 8.810 | 9.100 | 11,934 | +0.25(+2.82%) |
Oct 14, 2022 | 8.900 | 9.790 | 8.620 | 8.850 | 20,377 | -0.06(-0.67%) |
Oct 13, 2022 | 9.000 | 9.020 | 8.800 | 8.910 | 49,196 | -0.25(-2.73%) |
Oct 12, 2022 | 9.020 | 9.160 | 8.910 | 9.160 | 28,688 | +0.16(+1.78%) |
Oct 11, 2022 | 9.060 | 9.060 | 8.830 | 9.000 | 17,399 | +0.00(+0.00%) |
Oct 07, 2022 | 9.000 | 0 | +0.00(+0.00%) | |||
Oct 06, 2022 | 9.010 | 9.160 | 8.960 | 9.000 | 4,150 | -0.01(-0.11%) |
Oct 05, 2022 | 9.410 | 9.430 | 9.000 | 9.010 | 5,135 | -0.14(-1.53%) |
Oct 04, 2022 | 9.000 | 9.690 | 9.000 | 9.150 | 7,877 | -0.18(-1.93%) |
Oct 03, 2022 | 9.520 | 9.650 | 9.330 | 9.330 | 9,867 | +0.31(+3.44%) |
Sep 30, 2022 | 9.160 | 9.230 | 9.020 | 9.020 | 8,710 | -0.01(-0.11%) |
Sep 29, 2022 | 8.780 | 9.420 | 8.750 | 9.030 | 53,747 | +0.03(+0.33%) |
Sep 28, 2022 | 8.750 | 9.170 | 8.710 | 9.000 | 33,885 | +0.20(+2.27%) |
Sep 27, 2022 | 8.810 | 8.810 | 8.550 | 8.800 | 27,199 | +0.07(+0.80%) |
Sep 26, 2022 | 9.000 | 9.080 | 8.700 | 8.730 | 28,600 | -0.11(-1.24%) |
Sep 23, 2022 | 9.510 | 9.510 | 8.670 | 8.840 | 27,453 | -0.66(-6.95%) |
Sep 22, 2022 | 9.650 | 9.650 | 9.460 | 9.500 | 2,401 | -0.03(-0.31%) |
Sep 21, 2022 | 9.650 | 9.650 | 9.440 | 9.530 | 5,687 | -0.28(-2.85%) |
Sep 20, 2022 | 9.750 | 9.810 | 9.570 | 9.810 | 4,960 | +0.07(+0.72%) |
Sep 19, 2022 | 10.02 | 10.02 | 9.700 | 9.740 | 2,658 | -0.01(-0.10%) |
Sep 16, 2022 | 9.530 | 9.750 | 9.530 | 9.750 | 39,280 | +0.07(+0.72%) |
Sep 15, 2022 | 9.870 | 9.870 | 9.280 | 9.680 | 83,128 | -0.32(-3.20%) |
Sep 14, 2022 | 10.51 | 10.51 | 9.800 | 10.00 | 33,119 | -0.02(-0.20%) |
Sep 13, 2022 | 10.55 | 10.60 | 10.02 | 10.02 | 7,699 | -0.97(-8.83%) |
Sep 12, 2022 | 10.64 | 11.10 | 10.64 | 10.99 | 14,205 | -0.01(-0.09%) |
Sep 09, 2022 | 11.00 | 11.01 | 10.80 | 11.00 | 1,624 | +0.06(+0.55%) |
Sep 08, 2022 | 11.05 | 11.06 | 10.75 | 10.94 | 6,238 | -0.34(-3.01%) |
Sep 07, 2022 | 11.25 | 11.30 | 11.25 | 11.28 | 13,641 | -0.01(-0.09%) |
Sep 06, 2022 | 11.26 | 11.30 | 11.25 | 11.29 | 39,225 | +0.03(+0.27%) |
Sep 02, 2022 | 11.26 | 0 | +0.00(+0.00%) | |||
Sep 01, 2022 | 11.25 | 11.37 | 11.25 | 11.26 | 3,900 | +0.01(+0.09%) |
Aug 31, 2022 | 11.56 | 11.56 | 11.21 | 11.25 | 12,683 | -0.33(-2.85%) |
Aug 30, 2022 | 11.74 | 11.75 | 11.56 | 11.58 | 22,440 | -0.18(-1.53%) |
Aug 29, 2022 | 12.07 | 12.07 | 11.66 | 11.76 | 10,774 | -0.37(-3.05%) |
Aug 26, 2022 | 12.35 | 12.35 | 12.13 | 12.13 | 2,272 | -0.22(-1.78%) |
Aug 25, 2022 | 12.20 | 12.40 | 12.00 | 12.35 | 174,956 | -0.09(-0.72%) |
Aug 24, 2022 | 12.15 | 12.49 | 12.15 | 12.44 | 57,850 | +0.19(+1.55%) |
Aug 23, 2022 | 12.15 | 12.45 | 12.15 | 12.25 | 762 | -0.24(-1.92%) |
Aug 22, 2022 | 12.25 | 12.49 | 12.25 | 12.49 | 1,571 | +0.24(+1.96%) |
Aug 19, 2022 | 12.40 | 12.41 | 12.25 | 12.25 | 56,651 | -0.26(-2.08%) |
Aug 18, 2022 | 12.50 | 12.51 | 12.50 | 12.51 | 312 | +0.06(+0.48%) |
Aug 17, 2022 | 12.75 | 12.75 | 12.45 | 12.45 | 6,619 | -0.54(-4.16%) |
Aug 16, 2022 | 12.88 | 13.01 | 12.80 | 12.99 | 700 | -0.01(-0.08%) |
Aug 15, 2022 | 13.00 | 13.25 | 13.00 | 13.00 | 24,820 | -0.13(-0.99%) |
Aug 12, 2022 | 12.99 | 13.13 | 12.94 | 13.13 | 1,706 | +0.14(+1.08%) |
Aug 11, 2022 | 13.06 | 13.06 | 12.67 | 12.99 | 9,023 | -0.18(-1.37%) |
Aug 10, 2022 | 13.00 | 13.17 | 13.00 | 13.17 | 600 | +0.17(+1.31%) |
Aug 09, 2022 | 12.65 | 13.00 | 12.65 | 13.00 | 4,335 | +0.14(+1.09%) |
Aug 08, 2022 | 12.55 | 13.04 | 12.55 | 12.86 | 1,400 | +0.15(+1.18%) |
Aug 05, 2022 | 12.85 | 12.85 | 12.71 | 12.71 | 1,200 | -0.02(-0.16%) |
Aug 04, 2022 | 12.73 | 12.73 | 12.70 | 12.73 | 450 | -0.04(-0.31%) |
Aug 03, 2022 | 12.92 | 12.92 | 12.77 | 12.77 | 1,200 | -0.06(-0.47%) |