Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.00 | 15.80 | 14.41 | 14.42 | 17,402 | -0.64(-4.25%) |
Oct 28, 2022 | 15.40 | 15.45 | 14.38 | 15.06 | 27,989 | -0.35(-2.27%) |
Oct 27, 2022 | 15.16 | 15.65 | 14.95 | 15.41 | 5,683 | +0.47(+3.15%) |
Oct 26, 2022 | 15.51 | 15.51 | 14.27 | 14.94 | 25,871 | -0.77(-4.90%) |
Oct 25, 2022 | 16.41 | 16.73 | 15.17 | 15.71 | 25,121 | -0.62(-3.80%) |
Oct 24, 2022 | 16.40 | 16.64 | 15.92 | 16.33 | 11,947 | -0.08(-0.49%) |
Oct 21, 2022 | 16.73 | 17.76 | 15.67 | 16.41 | 36,835 | -0.21(-1.26%) |
Oct 20, 2022 | 17.00 | 17.11 | 16.03 | 16.62 | 24,022 | -0.66(-3.82%) |
Oct 19, 2022 | 18.46 | 18.46 | 17.04 | 17.28 | 19,564 | -1.58(-8.38%) |
Oct 18, 2022 | 19.12 | 19.25 | 17.82 | 18.86 | 27,009 | +0.22(+1.18%) |
Oct 17, 2022 | 18.35 | 18.89 | 17.47 | 18.64 | 37,530 | +0.76(+4.25%) |
Oct 14, 2022 | 19.15 | 19.42 | 17.50 | 17.88 | 31,683 | -0.62(-3.35%) |
Oct 13, 2022 | 18.07 | 19.15 | 17.66 | 18.50 | 44,705 | +0.00(+0.00%) |
Oct 12, 2022 | 17.02 | 19.02 | 17.02 | 18.50 | 38,158 | +1.07(+6.14%) |
Oct 11, 2022 | 18.48 | 19.69 | 16.99 | 17.43 | 53,097 | -2.26(-11.48%) |
Oct 10, 2022 | 17.81 | 20.44 | 17.33 | 19.69 | 53,912 | +1.80(+10.06%) |
Oct 07, 2022 | 18.11 | 19.75 | 17.72 | 17.89 | 21,076 | -0.22(-1.21%) |
Oct 06, 2022 | 18.36 | 18.47 | 17.80 | 18.11 | 26,590 | -0.22(-1.20%) |
Oct 05, 2022 | 19.79 | 21.04 | 18.00 | 18.33 | 39,880 | -1.34(-6.81%) |
Oct 04, 2022 | 18.84 | 20.50 | 18.60 | 19.67 | 76,358 | +1.17(+6.32%) |
Oct 03, 2022 | 18.08 | 19.97 | 17.74 | 18.50 | 63,039 | +1.12(+6.44%) |
Sep 30, 2022 | 15.40 | 17.86 | 15.40 | 17.38 | 51,207 | +2.06(+13.45%) |
Sep 29, 2022 | 15.70 | 17.00 | 14.86 | 15.32 | 37,037 | -1.19(-7.21%) |
Sep 28, 2022 | 15.75 | 17.71 | 15.56 | 16.51 | 76,685 | +1.01(+6.52%) |
Sep 27, 2022 | 12.90 | 16.40 | 12.42 | 15.50 | 69,100 | +3.68(+31.13%) |
Sep 26, 2022 | 11.35 | 12.86 | 11.35 | 11.82 | 12,695 | +0.62(+5.54%) |
Sep 23, 2022 | 11.35 | 11.37 | 10.01 | 11.20 | 59,739 | +0.00(+0.00%) |
Sep 22, 2022 | 9.630 | 11.94 | 9.550 | 11.20 | 23,868 | +1.69(+17.77%) |
Sep 21, 2022 | 9.210 | 9.965 | 8.950 | 9.510 | 13,043 | +0.40(+4.39%) |
Sep 20, 2022 | 9.580 | 10.67 | 8.970 | 9.110 | 36,673 | -0.50(-5.20%) |
Sep 19, 2022 | 8.580 | 10.02 | 8.580 | 9.610 | 13,552 | +0.78(+8.83%) |
Sep 16, 2022 | 8.620 | 8.960 | 8.220 | 8.830 | 17,379 | +0.33(+3.88%) |
Sep 15, 2022 | 8.830 | 9.150 | 8.180 | 8.500 | 28,635 | -0.15(-1.73%) |
Sep 14, 2022 | 8.240 | 8.930 | 8.130 | 8.650 | 16,822 | +0.26(+3.10%) |
Sep 13, 2022 | 8.010 | 9.360 | 8.000 | 8.390 | 39,500 | +0.09(+1.08%) |
Sep 12, 2022 | 9.400 | 9.920 | 8.020 | 8.300 | 37,729 | -1.15(-12.17%) |
Sep 09, 2022 | 8.350 | 9.500 | 8.350 | 9.450 | 31,100 | +1.08(+12.90%) |
Sep 08, 2022 | 9.350 | 9.690 | 8.010 | 8.370 | 32,554 | -0.91(-9.81%) |
Sep 07, 2022 | 8.810 | 9.400 | 8.665 | 9.280 | 45,393 | +0.71(+8.28%) |
Sep 06, 2022 | 12.68 | 13.25 | 8.380 | 8.570 | 65,152 | -4.21(-32.94%) |
Sep 02, 2022 | 14.40 | 15.51 | 12.31 | 12.78 | 40,487 | -1.78(-12.23%) |
Sep 01, 2022 | 17.06 | 17.26 | 14.34 | 14.56 | 32,673 | -2.58(-15.05%) |
Aug 31, 2022 | 15.00 | 17.29 | 14.55 | 17.14 | 51,035 | +1.91(+12.54%) |
Aug 30, 2022 | 14.50 | 15.99 | 13.22 | 15.23 | 55,577 | +1.12(+7.94%) |
Aug 29, 2022 | 15.94 | 15.94 | 13.63 | 14.11 | 55,557 | -1.60(-10.18%) |
Aug 26, 2022 | 17.07 | 17.52 | 15.71 | 15.71 | 62,339 | -1.24(-7.32%) |
Aug 25, 2022 | 17.28 | 18.16 | 16.49 | 16.95 | 35,731 | -0.62(-3.53%) |
Aug 24, 2022 | 16.26 | 18.67 | 16.26 | 17.57 | 43,640 | +0.91(+5.46%) |
Aug 23, 2022 | 17.40 | 17.90 | 16.14 | 16.66 | 45,307 | -0.85(-4.85%) |
Aug 22, 2022 | 19.48 | 20.15 | 17.30 | 17.51 | 49,661 | -2.40(-12.05%) |
Aug 19, 2022 | 20.97 | 21.54 | 19.35 | 19.91 | 35,476 | -1.50(-7.01%) |
Aug 18, 2022 | 21.35 | 21.75 | 20.19 | 21.41 | 43,599 | +0.33(+1.57%) |
Aug 17, 2022 | 21.95 | 21.95 | 20.11 | 21.08 | 38,285 | -0.57(-2.63%) |
Aug 16, 2022 | 22.00 | 22.28 | 20.00 | 21.65 | 49,184 | -0.64(-2.87%) |
Aug 15, 2022 | 19.54 | 22.49 | 18.98 | 22.29 | 100,188 | +2.91(+15.02%) |
Aug 12, 2022 | 11.80 | 22.26 | 11.53 | 19.38 | 264,094 | +7.61(+64.66%) |
Aug 11, 2022 | 11.33 | 11.82 | 11.10 | 11.77 | 12,049 | +0.71(+6.42%) |
Aug 10, 2022 | 11.18 | 11.46 | 10.90 | 11.06 | 11,751 | -0.23(-2.04%) |
Aug 09, 2022 | 10.28 | 11.49 | 9.540 | 11.29 | 36,657 | +0.79(+7.52%) |
Aug 08, 2022 | 10.98 | 11.30 | 9.220 | 10.50 | 49,999 | +0.31(+3.04%) |
Aug 05, 2022 | 9.030 | 10.25 | 8.735 | 10.19 | 33,616 | +1.45(+16.59%) |
Aug 04, 2022 | 8.330 | 8.810 | 7.810 | 8.740 | 20,915 | +0.49(+5.94%) |
Aug 03, 2022 | 7.450 | 8.410 | 7.265 | 8.250 | 27,901 | +0.48(+6.18%) |
Aug 02, 2022 | 7.300 | 8.040 | 7.300 | 7.770 | 10,012 | +0.16(+2.10%) |