Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.020 | 6.570 | 6.020 | 6.350 | 29,954 | +0.23(+3.76%) |
Oct 28, 2022 | 6.070 | 6.300 | 6.030 | 6.120 | 23,491 | +0.01(+0.16%) |
Oct 27, 2022 | 6.330 | 6.430 | 6.060 | 6.110 | 31,177 | -0.15(-2.40%) |
Oct 26, 2022 | 6.510 | 6.974 | 6.240 | 6.260 | 48,633 | -0.64(-9.28%) |
Oct 25, 2022 | 6.360 | 7.240 | 6.360 | 6.900 | 34,242 | +0.14(+2.07%) |
Oct 24, 2022 | 7.790 | 7.790 | 6.660 | 6.760 | 92,244 | -1.24(-15.50%) |
Oct 21, 2022 | 9.960 | 10.20 | 7.500 | 8.000 | 343,444 | -2.00(-20.00%) |
Oct 20, 2022 | 11.38 | 11.38 | 8.450 | 10.00 | 77,792 | -1.76(-14.97%) |
Oct 19, 2022 | 12.50 | 12.90 | 11.51 | 11.76 | 15,739 | -1.63(-12.21%) |
Oct 18, 2022 | 14.42 | 15.49 | 12.65 | 13.39 | 117,846 | +0.96(+7.76%) |
Oct 17, 2022 | 12.00 | 13.00 | 12.00 | 12.43 | 5,587 | -0.12(-0.96%) |
Oct 14, 2022 | 12.28 | 13.50 | 12.28 | 12.55 | 4,800 | -0.51(-3.94%) |
Oct 13, 2022 | 11.50 | 13.50 | 11.51 | 13.06 | 5,337 | +1.22(+10.30%) |
Oct 12, 2022 | 12.00 | 12.50 | 11.00 | 11.85 | 3,088 | +0.33(+2.87%) |
Oct 11, 2022 | 11.95 | 12.14 | 11.50 | 11.52 | 4,372 | -0.55(-4.56%) |
Oct 10, 2022 | 13.35 | 14.06 | 12.00 | 12.06 | 3,453 | -1.44(-10.63%) |
Oct 07, 2022 | 13.22 | 14.49 | 13.22 | 13.50 | 4,373 | -0.05(-0.41%) |
Oct 06, 2022 | 12.39 | 14.99 | 12.25 | 13.55 | 31,731 | +1.29(+10.56%) |
Oct 05, 2022 | 12.50 | 13.00 | 11.84 | 12.26 | 3,492 | +0.29(+2.47%) |
Oct 04, 2022 | 11.50 | 12.19 | 11.36 | 11.96 | 5,669 | +0.73(+6.54%) |
Oct 03, 2022 | 11.22 | 11.99 | 10.95 | 11.23 | 11,424 | +0.16(+1.45%) |
Sep 30, 2022 | 11.07 | 11.50 | 11.07 | 11.07 | 4,013 | -0.39(-3.45%) |
Sep 29, 2022 | 11.50 | 11.50 | 11.10 | 11.46 | 2,000 | -0.04(-0.30%) |
Sep 28, 2022 | 11.50 | 11.84 | 10.55 | 11.50 | 6,821 | -0.20(-1.71%) |
Sep 27, 2022 | 11.28 | 12.00 | 10.87 | 11.70 | 9,661 | +0.27(+2.41%) |
Sep 26, 2022 | 12.00 | 12.06 | 11.00 | 11.43 | 9,197 | -1.21(-9.61%) |
Sep 23, 2022 | 13.59 | 13.59 | 12.25 | 12.64 | 10,902 | -1.14(-8.31%) |
Sep 22, 2022 | 14.00 | 15.00 | 13.65 | 13.79 | 5,072 | -0.69(-4.77%) |
Sep 21, 2022 | 14.50 | 14.50 | 14.00 | 14.47 | 5,706 | +0.15(+1.08%) |
Sep 20, 2022 | 14.37 | 14.77 | 14.24 | 14.32 | 8,003 | -0.21(-1.41%) |
Sep 19, 2022 | 15.41 | 15.41 | 14.26 | 14.53 | 9,688 | -0.97(-6.29%) |
Sep 16, 2022 | 16.82 | 16.82 | 15.50 | 15.50 | 5,587 | -1.44(-8.50%) |
Sep 15, 2022 | 16.50 | 17.15 | 16.42 | 16.94 | 6,059 | +0.34(+2.05%) |
Sep 14, 2022 | 16.60 | 17.25 | 16.60 | 16.60 | 4,486 | -0.45(-2.61%) |
Sep 13, 2022 | 16.50 | 17.20 | 16.25 | 17.05 | 6,242 | +0.26(+1.52%) |
Sep 12, 2022 | 17.00 | 17.00 | 16.62 | 16.79 | 5,423 | -0.29(-1.67%) |
Sep 09, 2022 | 16.50 | 17.15 | 16.50 | 17.07 | 12,201 | +0.39(+2.34%) |
Sep 08, 2022 | 15.76 | 16.75 | 15.76 | 16.68 | 5,742 | +0.59(+3.67%) |
Sep 07, 2022 | 15.50 | 17.00 | 15.51 | 16.09 | 21,059 | -0.36(-2.16%) |
Sep 06, 2022 | 16.50 | 16.50 | 15.70 | 16.45 | 19,692 | -0.36(-2.11%) |
Sep 02, 2022 | 15.68 | 17.00 | 15.00 | 16.80 | 34,541 | +0.55(+3.42%) |
Sep 01, 2022 | 14.16 | 16.50 | 14.00 | 16.25 | 45,870 | +1.05(+6.91%) |
Aug 31, 2022 | 17.00 | 17.64 | 14.11 | 15.20 | 377,406 | +1.09(+7.76%) |
Aug 30, 2022 | 15.00 | 15.25 | 14.05 | 14.11 | 8,528 | -0.79(-5.27%) |
Aug 29, 2022 | 14.75 | 14.99 | 14.12 | 14.89 | 11,028 | +0.25(+1.71%) |
Aug 26, 2022 | 15.82 | 16.50 | 14.64 | 14.64 | 6,379 | -1.22(-7.69%) |
Aug 25, 2022 | 16.00 | 16.00 | 15.50 | 15.86 | 5,625 | +0.00(+0.00%) |
Aug 24, 2022 | 15.50 | 16.00 | 15.09 | 15.86 | 11,934 | +0.64(+4.20%) |
Aug 23, 2022 | 14.53 | 15.40 | 14.53 | 15.22 | 7,321 | +0.72(+4.97%) |
Aug 22, 2022 | 15.21 | 15.96 | 14.50 | 14.50 | 46,475 | -1.00(-6.45%) |
Aug 19, 2022 | 15.50 | 15.99 | 15.06 | 15.50 | 10,351 | -0.70(-4.29%) |
Aug 18, 2022 | 16.25 | 16.75 | 15.81 | 16.20 | 8,439 | -0.33(-2.00%) |
Aug 17, 2022 | 16.50 | 16.95 | 16.10 | 16.52 | 6,082 | -0.09(-0.54%) |
Aug 16, 2022 | 16.50 | 17.00 | 16.50 | 16.61 | 13,857 | +0.03(+0.18%) |
Aug 15, 2022 | 16.50 | 17.00 | 16.50 | 16.59 | 17,813 | -0.22(-1.31%) |
Aug 12, 2022 | 16.27 | 17.02 | 15.50 | 16.80 | 20,639 | +0.41(+2.47%) |
Aug 11, 2022 | 20.50 | 21.50 | 14.50 | 16.40 | 164,992 | -1.00(-5.75%) |
Aug 10, 2022 | 16.50 | 17.50 | 16.26 | 17.40 | 7,090 | +0.95(+5.74%) |
Aug 09, 2022 | 17.32 | 17.84 | 15.60 | 16.45 | 6,993 | -0.83(-4.80%) |
Aug 08, 2022 | 17.25 | 17.66 | 17.00 | 17.29 | 6,191 | +0.31(+1.83%) |
Aug 05, 2022 | 17.50 | 17.50 | 15.01 | 16.98 | 15,674 | +0.12(+0.71%) |
Aug 04, 2022 | 17.00 | 17.47 | 16.48 | 16.86 | 14,235 | +0.50(+3.09%) |
Aug 03, 2022 | 16.00 | 17.00 | 16.00 | 16.35 | 7,819 | +0.74(+4.74%) |
Aug 02, 2022 | 16.00 | 16.49 | 15.50 | 15.61 | 7,622 | -0.39(-2.47%) |