Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.220 | 9.330 | 9.130 | 9.250 | 1,515,029 | -0.06(-0.64%) |
Oct 28, 2022 | 9.000 | 9.350 | 8.928 | 9.310 | 1,358,549 | +0.30(+3.33%) |
Oct 27, 2022 | 9.290 | 9.340 | 8.980 | 9.010 | 1,694,037 | -0.20(-2.17%) |
Oct 26, 2022 | 9.020 | 9.385 | 8.940 | 9.210 | 1,768,638 | +0.17(+1.88%) |
Oct 25, 2022 | 8.500 | 9.050 | 8.500 | 9.040 | 1,640,635 | +0.56(+6.60%) |
Oct 24, 2022 | 8.400 | 8.540 | 8.240 | 8.480 | 828,037 | +0.11(+1.31%) |
Oct 21, 2022 | 8.160 | 8.405 | 7.970 | 8.370 | 834,333 | +0.24(+2.95%) |
Oct 20, 2022 | 8.570 | 8.690 | 7.990 | 8.130 | 2,330,161 | -0.38(-4.47%) |
Oct 19, 2022 | 8.920 | 8.950 | 8.295 | 8.510 | 3,139,634 | -0.50(-5.55%) |
Oct 18, 2022 | 8.660 | 9.290 | 8.660 | 9.010 | 2,203,297 | +0.00(+0.00%) |
Oct 17, 2022 | 8.970 | 9.190 | 8.970 | 9.010 | 1,412,925 | +0.28(+3.21%) |
Oct 14, 2022 | 8.850 | 8.860 | 8.560 | 8.730 | 2,369,044 | -0.27(-3.00%) |
Oct 13, 2022 | 8.580 | 9.135 | 8.300 | 9.000 | 1,396,056 | +0.13(+1.47%) |
Oct 12, 2022 | 9.020 | 9.070 | 8.790 | 8.870 | 1,883,974 | -0.16(-1.77%) |
Oct 11, 2022 | 8.830 | 9.170 | 8.580 | 9.030 | 1,531,481 | +0.16(+1.80%) |
Oct 10, 2022 | 8.970 | 9.030 | 8.795 | 8.870 | 694,417 | -0.12(-1.33%) |
Oct 07, 2022 | 9.210 | 9.210 | 8.980 | 8.990 | 785,733 | -0.33(-3.54%) |
Oct 06, 2022 | 9.450 | 9.640 | 9.320 | 9.320 | 2,002,625 | -0.21(-2.20%) |
Oct 05, 2022 | 9.520 | 9.690 | 9.260 | 9.530 | 1,361,409 | -0.21(-2.16%) |
Oct 04, 2022 | 9.610 | 9.940 | 9.580 | 9.740 | 1,748,065 | +0.33(+3.51%) |
Oct 03, 2022 | 9.050 | 9.545 | 8.910 | 9.410 | 1,150,223 | +0.54(+6.09%) |
Sep 30, 2022 | 8.900 | 9.020 | 8.825 | 8.870 | 1,975,461 | -0.06(-0.67%) |
Sep 29, 2022 | 9.160 | 9.200 | 8.740 | 8.930 | 1,517,059 | -0.39(-4.18%) |
Sep 28, 2022 | 9.170 | 9.375 | 9.120 | 9.320 | 1,009,715 | +0.18(+1.97%) |
Sep 27, 2022 | 9.140 | 9.235 | 8.995 | 9.140 | 1,492,493 | +0.14(+1.56%) |
Sep 26, 2022 | 9.220 | 9.490 | 8.910 | 9.000 | 1,838,872 | -0.22(-2.39%) |
Sep 23, 2022 | 9.350 | 9.480 | 8.950 | 9.220 | 3,531,905 | -0.36(-3.76%) |
Sep 22, 2022 | 9.870 | 9.980 | 9.490 | 9.580 | 2,230,655 | -0.32(-3.23%) |
Sep 21, 2022 | 10.05 | 10.28 | 9.830 | 9.900 | 1,999,331 | +0.04(+0.41%) |
Sep 20, 2022 | 10.10 | 10.22 | 9.675 | 9.860 | 2,518,513 | -0.39(-3.80%) |
Sep 19, 2022 | 10.00 | 10.36 | 9.990 | 10.25 | 1,732,573 | +0.17(+1.69%) |
Sep 16, 2022 | 10.22 | 10.34 | 10.06 | 10.08 | 4,021,639 | -0.19(-1.85%) |
Sep 15, 2022 | 10.21 | 10.62 | 10.16 | 10.27 | 2,046,520 | +0.01(+0.10%) |
Sep 14, 2022 | 10.58 | 10.70 | 10.21 | 10.26 | 2,004,886 | -0.34(-3.21%) |
Sep 13, 2022 | 11.00 | 11.08 | 10.50 | 10.60 | 2,506,476 | -0.87(-7.59%) |
Sep 12, 2022 | 11.45 | 11.74 | 11.44 | 11.47 | 1,026,941 | +0.09(+0.79%) |
Sep 09, 2022 | 11.46 | 11.74 | 11.35 | 11.38 | 1,174,483 | +0.04(+0.35%) |
Sep 08, 2022 | 11.00 | 11.36 | 10.99 | 11.34 | 1,499,114 | +0.21(+1.89%) |
Sep 07, 2022 | 10.62 | 11.13 | 10.60 | 11.13 | 1,687,117 | +0.43(+4.02%) |
Sep 06, 2022 | 10.35 | 10.88 | 10.35 | 10.70 | 1,955,680 | +0.43(+4.19%) |
Sep 02, 2022 | 10.49 | 10.51 | 10.22 | 10.27 | 1,173,359 | -0.03(-0.29%) |
Sep 01, 2022 | 10.45 | 10.46 | 10.13 | 10.30 | 1,804,943 | -0.21(-2.00%) |
Aug 31, 2022 | 10.86 | 10.86 | 10.25 | 10.51 | 2,112,135 | -0.29(-2.69%) |
Aug 30, 2022 | 10.76 | 10.90 | 10.71 | 10.80 | 1,430,210 | +0.10(+0.93%) |
Aug 29, 2022 | 10.87 | 10.97 | 10.70 | 10.70 | 891,610 | -0.30(-2.73%) |
Aug 26, 2022 | 11.40 | 11.40 | 10.99 | 11.00 | 1,382,862 | -0.34(-3.00%) |
Aug 25, 2022 | 11.18 | 11.37 | 11.06 | 11.34 | 522,421 | +0.29(+2.62%) |
Aug 24, 2022 | 11.01 | 11.09 | 10.88 | 11.05 | 736,453 | +0.02(+0.18%) |
Aug 23, 2022 | 11.50 | 11.68 | 10.96 | 11.03 | 913,336 | -0.43(-3.75%) |
Aug 22, 2022 | 11.49 | 11.57 | 11.31 | 11.46 | 1,540,508 | -0.29(-2.47%) |
Aug 19, 2022 | 11.90 | 11.95 | 11.65 | 11.75 | 1,623,206 | -0.35(-2.89%) |
Aug 18, 2022 | 12.23 | 12.29 | 12.02 | 12.10 | 982,079 | -0.10(-0.82%) |
Aug 17, 2022 | 12.17 | 12.27 | 12.02 | 12.20 | 1,050,751 | -0.11(-0.89%) |
Aug 16, 2022 | 12.15 | 12.36 | 11.92 | 12.31 | 1,556,439 | +0.08(+0.65%) |
Aug 15, 2022 | 12.06 | 12.53 | 12.05 | 12.23 | 1,352,006 | +0.05(+0.41%) |
Aug 12, 2022 | 11.77 | 12.23 | 11.71 | 12.18 | 1,245,860 | +0.51(+4.37%) |
Aug 11, 2022 | 11.72 | 11.88 | 11.62 | 11.67 | 1,291,383 | +0.10(+0.86%) |
Aug 10, 2022 | 11.66 | 11.88 | 11.37 | 11.57 | 1,312,449 | +0.14(+1.22%) |
Aug 09, 2022 | 11.86 | 11.94 | 11.24 | 11.43 | 1,280,129 | -0.58(-4.83%) |
Aug 08, 2022 | 11.61 | 12.32 | 11.61 | 12.01 | 1,369,904 | +0.44(+3.80%) |
Aug 05, 2022 | 11.56 | 11.64 | 11.34 | 11.57 | 1,067,470 | -0.08(-0.69%) |
Aug 04, 2022 | 11.67 | 11.78 | 11.55 | 11.65 | 3,269,487 | -0.06(-0.51%) |
Aug 03, 2022 | 11.68 | 11.86 | 11.52 | 11.71 | 1,610,976 | +0.14(+1.21%) |
Aug 02, 2022 | 11.42 | 11.81 | 11.38 | 11.57 | 1,808,170 | +0.05(+0.43%) |