Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.700 | 9.110 | 8.525 | 8.840 | 355,795 | +0.22(+2.55%) |
Oct 28, 2022 | 8.230 | 8.750 | 8.150 | 8.620 | 504,154 | -0.03(-0.35%) |
Oct 27, 2022 | 8.520 | 8.960 | 8.140 | 8.650 | 334,524 | -0.11(-1.26%) |
Oct 26, 2022 | 7.740 | 8.930 | 7.680 | 8.760 | 540,482 | +1.11(+14.51%) |
Oct 25, 2022 | 8.070 | 8.540 | 7.500 | 7.650 | 774,584 | -0.46(-5.67%) |
Oct 24, 2022 | 8.200 | 8.220 | 7.390 | 8.110 | 628,822 | -0.82(-9.18%) |
Oct 21, 2022 | 8.590 | 8.980 | 8.450 | 8.930 | 173,657 | +0.20(+2.29%) |
Oct 20, 2022 | 8.340 | 8.760 | 8.140 | 8.730 | 308,704 | +0.28(+3.31%) |
Oct 19, 2022 | 8.830 | 8.830 | 8.310 | 8.450 | 385,320 | -0.59(-6.53%) |
Oct 18, 2022 | 9.100 | 9.270 | 8.950 | 9.040 | 442,985 | +0.48(+5.61%) |
Oct 17, 2022 | 8.210 | 8.710 | 8.100 | 8.560 | 692,093 | +0.57(+7.13%) |
Oct 14, 2022 | 8.100 | 8.470 | 7.990 | 7.990 | 265,545 | +0.11(+1.40%) |
Oct 13, 2022 | 7.690 | 8.010 | 7.610 | 7.880 | 399,707 | -0.17(-2.11%) |
Oct 12, 2022 | 8.180 | 8.360 | 7.650 | 8.050 | 197,803 | -0.01(-0.12%) |
Oct 11, 2022 | 8.440 | 8.440 | 7.750 | 8.060 | 294,531 | -0.29(-3.47%) |
Oct 10, 2022 | 8.230 | 8.850 | 8.230 | 8.350 | 207,238 | +0.07(+0.85%) |
Oct 07, 2022 | 8.490 | 8.490 | 8.160 | 8.280 | 249,291 | -0.35(-4.06%) |
Oct 06, 2022 | 9.000 | 9.050 | 8.550 | 8.630 | 257,697 | -0.67(-7.20%) |
Oct 05, 2022 | 9.330 | 9.370 | 9.040 | 9.300 | 195,687 | +0.07(+0.76%) |
Oct 04, 2022 | 9.160 | 9.270 | 8.930 | 9.230 | 251,013 | +0.47(+5.37%) |
Oct 03, 2022 | 8.950 | 8.950 | 8.560 | 8.760 | 167,662 | -0.10(-1.13%) |
Sep 30, 2022 | 8.440 | 9.089 | 8.430 | 8.860 | 444,340 | +0.23(+2.67%) |
Sep 29, 2022 | 9.180 | 9.180 | 8.580 | 8.630 | 183,905 | -0.53(-5.79%) |
Sep 28, 2022 | 9.000 | 9.530 | 8.700 | 9.160 | 249,767 | +0.11(+1.22%) |
Sep 27, 2022 | 9.250 | 9.370 | 9.010 | 9.050 | 388,978 | +0.00(+0.00%) |
Sep 26, 2022 | 8.890 | 9.240 | 8.370 | 9.050 | 470,546 | +0.18(+2.03%) |
Sep 23, 2022 | 8.550 | 8.910 | 8.370 | 8.870 | 857,980 | -0.16(-1.77%) |
Sep 22, 2022 | 9.500 | 9.600 | 9.020 | 9.030 | 1,090,280 | -0.47(-4.95%) |
Sep 21, 2022 | 10.50 | 10.50 | 9.395 | 9.500 | 507,177 | -1.44(-13.16%) |
Sep 20, 2022 | 10.71 | 11.04 | 10.63 | 10.94 | 584,354 | -0.01(-0.09%) |
Sep 19, 2022 | 11.83 | 11.88 | 10.89 | 10.95 | 684,440 | -1.15(-9.50%) |
Sep 16, 2022 | 11.94 | 12.42 | 11.93 | 12.10 | 728,190 | +0.03(+0.25%) |
Sep 15, 2022 | 12.88 | 12.88 | 11.93 | 12.07 | 520,543 | -1.16(-8.77%) |
Sep 14, 2022 | 12.84 | 13.38 | 12.84 | 13.23 | 272,028 | -0.11(-0.82%) |
Sep 13, 2022 | 13.51 | 13.68 | 13.02 | 13.34 | 253,212 | -1.01(-7.04%) |
Sep 12, 2022 | 14.22 | 14.49 | 13.99 | 14.35 | 193,898 | +0.38(+2.72%) |
Sep 09, 2022 | 13.15 | 14.14 | 13.05 | 13.97 | 366,971 | +0.83(+6.32%) |
Sep 08, 2022 | 12.32 | 13.22 | 12.32 | 13.14 | 823,349 | +0.70(+5.63%) |
Sep 07, 2022 | 12.23 | 12.60 | 12.11 | 12.44 | 345,522 | +0.26(+2.13%) |
Sep 06, 2022 | 12.51 | 12.64 | 12.11 | 12.18 | 297,278 | -0.72(-5.58%) |
Sep 02, 2022 | 12.98 | 13.08 | 12.83 | 12.90 | 171,024 | -0.13(-1.00%) |
Sep 01, 2022 | 12.67 | 13.06 | 12.51 | 13.03 | 222,507 | +0.17(+1.32%) |
Aug 31, 2022 | 12.69 | 13.02 | 12.65 | 12.86 | 226,352 | +0.48(+3.88%) |
Aug 30, 2022 | 12.13 | 12.50 | 12.13 | 12.38 | 165,538 | +0.20(+1.64%) |
Aug 29, 2022 | 12.15 | 12.61 | 12.00 | 12.18 | 145,294 | -0.23(-1.85%) |
Aug 26, 2022 | 13.37 | 13.56 | 12.34 | 12.41 | 161,550 | -0.66(-5.05%) |
Aug 25, 2022 | 12.88 | 13.20 | 12.54 | 13.07 | 136,775 | +0.52(+4.14%) |
Aug 24, 2022 | 12.22 | 12.71 | 12.16 | 12.55 | 102,921 | +0.24(+1.95%) |
Aug 23, 2022 | 12.22 | 12.49 | 12.08 | 12.31 | 139,631 | -0.41(-3.22%) |
Aug 22, 2022 | 12.80 | 13.26 | 12.69 | 12.72 | 108,164 | -0.30(-2.30%) |
Aug 19, 2022 | 13.01 | 13.88 | 12.95 | 13.02 | 102,483 | -0.25(-1.88%) |
Aug 18, 2022 | 13.20 | 13.51 | 12.63 | 13.27 | 142,580 | +0.06(+0.45%) |
Aug 17, 2022 | 13.33 | 13.68 | 13.00 | 13.21 | 145,440 | -0.44(-3.22%) |
Aug 16, 2022 | 13.70 | 13.92 | 13.41 | 13.65 | 152,374 | -0.24(-1.73%) |
Aug 15, 2022 | 13.77 | 13.94 | 13.76 | 13.89 | 203,782 | +0.03(+0.22%) |
Aug 12, 2022 | 13.81 | 13.94 | 13.05 | 13.86 | 141,190 | +0.00(+0.00%) |
Aug 11, 2022 | 14.37 | 14.37 | 13.62 | 13.86 | 224,630 | -0.28(-1.98%) |
Aug 10, 2022 | 14.06 | 14.48 | 13.94 | 14.14 | 293,661 | +0.48(+3.51%) |
Aug 09, 2022 | 13.90 | 13.90 | 12.90 | 13.66 | 277,916 | -0.27(-1.94%) |
Aug 08, 2022 | 14.30 | 15.04 | 13.88 | 13.93 | 337,103 | +0.05(+0.36%) |
Aug 05, 2022 | 13.67 | 14.01 | 13.47 | 13.88 | 225,843 | +0.60(+4.52%) |
Aug 04, 2022 | 12.41 | 13.48 | 12.41 | 13.28 | 240,018 | +0.94(+7.62%) |
Aug 03, 2022 | 11.96 | 12.51 | 11.70 | 12.34 | 526,227 | +0.45(+3.78%) |
Aug 02, 2022 | 11.85 | 12.34 | 11.70 | 11.89 | 309,412 | -0.18(-1.49%) |