Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.90 | 10.90 | 9.740 | 10.18 | 71,005 | -0.42(-3.95%) |
Oct 28, 2022 | 9.860 | 10.89 | 9.120 | 10.60 | 59,517 | +0.75(+7.60%) |
Oct 27, 2022 | 10.01 | 10.64 | 9.690 | 9.850 | 19,090 | -0.15(-1.50%) |
Oct 26, 2022 | 9.840 | 10.86 | 9.570 | 10.00 | 21,418 | +0.00(+0.00%) |
Oct 25, 2022 | 10.61 | 11.21 | 10.00 | 10.00 | 55,395 | -0.55(-5.21%) |
Oct 24, 2022 | 10.95 | 11.29 | 10.55 | 10.55 | 30,960 | -0.15(-1.40%) |
Oct 21, 2022 | 10.75 | 11.10 | 10.35 | 10.70 | 39,548 | -0.10(-0.93%) |
Oct 20, 2022 | 11.29 | 11.66 | 10.71 | 10.80 | 24,489 | -0.26(-2.35%) |
Oct 19, 2022 | 11.27 | 11.46 | 10.75 | 11.06 | 44,244 | -0.24(-2.12%) |
Oct 18, 2022 | 12.12 | 12.50 | 11.27 | 11.30 | 24,244 | -0.44(-3.75%) |
Oct 17, 2022 | 12.09 | 12.85 | 11.25 | 11.74 | 31,829 | +0.00(+0.00%) |
Oct 14, 2022 | 12.00 | 12.86 | 11.74 | 11.74 | 38,374 | -0.26(-2.17%) |
Oct 13, 2022 | 11.03 | 12.00 | 11.03 | 12.00 | 3,982 | +0.78(+6.95%) |
Oct 12, 2022 | 11.90 | 11.90 | 11.05 | 11.22 | 7,277 | +0.33(+3.03%) |
Oct 11, 2022 | 11.48 | 12.32 | 10.84 | 10.89 | 32,889 | -0.53(-4.64%) |
Oct 10, 2022 | 12.39 | 12.39 | 11.42 | 11.42 | 12,421 | -0.84(-6.85%) |
Oct 07, 2022 | 12.49 | 13.33 | 11.95 | 12.26 | 9,091 | -0.45(-3.54%) |
Oct 06, 2022 | 13.00 | 13.28 | 12.71 | 12.71 | 138,363 | -0.27(-2.08%) |
Oct 05, 2022 | 13.38 | 13.48 | 12.49 | 12.98 | 13,578 | -0.52(-3.85%) |
Oct 04, 2022 | 12.41 | 13.50 | 11.96 | 13.50 | 133,192 | +1.13(+9.14%) |
Oct 03, 2022 | 12.05 | 12.85 | 11.65 | 12.37 | 370,206 | +0.75(+6.45%) |
Sep 30, 2022 | 12.50 | 13.13 | 11.54 | 11.62 | 15,927 | -0.60(-4.91%) |
Sep 29, 2022 | 12.32 | 12.67 | 11.80 | 12.22 | 18,797 | -0.58(-4.53%) |
Sep 28, 2022 | 11.64 | 13.91 | 10.93 | 12.80 | 59,456 | +1.05(+8.94%) |
Sep 27, 2022 | 11.52 | 11.89 | 11.24 | 11.75 | 238,284 | +0.82(+7.50%) |
Sep 26, 2022 | 11.25 | 11.35 | 10.93 | 10.93 | 61,866 | -0.27(-2.41%) |
Sep 23, 2022 | 11.41 | 11.88 | 10.77 | 11.20 | 60,818 | -0.57(-4.80%) |
Sep 22, 2022 | 11.52 | 11.83 | 11.40 | 11.77 | 12,742 | +0.17(+1.42%) |
Sep 21, 2022 | 11.89 | 12.15 | 11.23 | 11.60 | 31,616 | +0.00(+0.00%) |
Sep 20, 2022 | 12.23 | 12.28 | 11.56 | 11.60 | 29,401 | -0.95(-7.57%) |
Sep 19, 2022 | 12.42 | 12.68 | 11.52 | 12.55 | 26,227 | -0.41(-3.16%) |
Sep 16, 2022 | 12.15 | 13.12 | 11.26 | 12.96 | 79,641 | +0.42(+3.35%) |
Sep 15, 2022 | 13.85 | 14.45 | 11.97 | 12.54 | 36,126 | -1.27(-9.20%) |
Sep 14, 2022 | 12.98 | 13.90 | 12.79 | 13.81 | 8,367 | +1.17(+9.26%) |
Sep 13, 2022 | 13.99 | 14.53 | 12.64 | 12.64 | 23,369 | -1.51(-10.67%) |
Sep 12, 2022 | 13.99 | 15.04 | 13.11 | 14.15 | 25,129 | +0.23(+1.65%) |
Sep 09, 2022 | 13.71 | 13.93 | 13.44 | 13.92 | 1,430 | +0.58(+4.35%) |
Sep 08, 2022 | 12.98 | 14.01 | 12.90 | 13.34 | 20,906 | +0.36(+2.77%) |
Sep 07, 2022 | 13.94 | 14.05 | 12.98 | 12.98 | 14,919 | -0.87(-6.28%) |
Sep 06, 2022 | 15.65 | 15.87 | 13.62 | 13.85 | 42,233 | -2.06(-12.95%) |
Sep 02, 2022 | 16.71 | 16.71 | 15.42 | 15.91 | 56,003 | +0.41(+2.65%) |
Sep 01, 2022 | 15.25 | 16.78 | 15.06 | 15.50 | 43,767 | -0.05(-0.32%) |
Aug 31, 2022 | 15.41 | 16.30 | 15.02 | 15.55 | 128,509 | +0.37(+2.44%) |
Aug 30, 2022 | 16.46 | 16.46 | 14.72 | 15.18 | 62,180 | -0.97(-6.01%) |
Aug 29, 2022 | 14.55 | 16.30 | 14.02 | 16.15 | 15,745 | +1.19(+7.95%) |
Aug 26, 2022 | 15.44 | 15.48 | 14.81 | 14.96 | 12,826 | -0.18(-1.19%) |
Aug 25, 2022 | 15.26 | 15.61 | 14.26 | 15.14 | 23,053 | +0.18(+1.20%) |
Aug 24, 2022 | 14.01 | 16.17 | 14.01 | 14.96 | 44,907 | +0.72(+5.06%) |
Aug 23, 2022 | 13.29 | 14.24 | 13.29 | 14.24 | 8,735 | +0.72(+5.33%) |
Aug 22, 2022 | 13.11 | 14.20 | 13.11 | 13.52 | 17,658 | +0.02(+0.15%) |
Aug 19, 2022 | 14.43 | 14.47 | 13.26 | 13.50 | 15,014 | -0.06(-0.44%) |
Aug 18, 2022 | 12.10 | 13.56 | 12.05 | 13.56 | 72,244 | +1.56(+13.00%) |
Aug 17, 2022 | 11.70 | 12.81 | 11.59 | 12.00 | 19,800 | -0.09(-0.74%) |
Aug 16, 2022 | 14.67 | 14.67 | 11.66 | 12.09 | 27,905 | -1.25(-9.37%) |
Aug 15, 2022 | 13.33 | 13.34 | 12.77 | 13.34 | 4,945 | +0.01(+0.08%) |
Aug 12, 2022 | 13.22 | 13.70 | 12.17 | 13.33 | 20,185 | +0.73(+5.79%) |
Aug 11, 2022 | 13.03 | 14.00 | 12.05 | 12.60 | 22,600 | +0.27(+2.19%) |
Aug 10, 2022 | 11.67 | 13.33 | 11.57 | 12.33 | 9,187 | +0.75(+6.48%) |
Aug 09, 2022 | 13.16 | 13.83 | 11.56 | 11.58 | 27,911 | -0.42(-3.50%) |
Aug 08, 2022 | 16.32 | 17.41 | 11.89 | 12.00 | 40,516 | -3.80(-24.05%) |
Aug 05, 2022 | 12.41 | 15.80 | 11.33 | 15.80 | 90,358 | +3.63(+29.83%) |
Aug 04, 2022 | 11.33 | 12.82 | 11.33 | 12.17 | 19,934 | +1.17(+10.64%) |
Aug 03, 2022 | 10.98 | 11.60 | 10.80 | 11.00 | 3,101 | -0.05(-0.45%) |
Aug 02, 2022 | 11.17 | 11.45 | 10.71 | 11.05 | 19,161 | +0.07(+0.64%) |