Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.66 | 12.42 | 11.66 | 12.34 | 942,273 | +0.53(+4.48%) |
Oct 28, 2022 | 11.77 | 11.90 | 11.44 | 11.81 | 687,670 | +0.08(+0.70%) |
Oct 27, 2022 | 11.49 | 12.02 | 11.23 | 11.73 | 695,332 | +0.12(+1.02%) |
Oct 26, 2022 | 11.53 | 11.78 | 11.19 | 11.61 | 768,756 | +0.18(+1.60%) |
Oct 25, 2022 | 10.40 | 11.45 | 10.40 | 11.43 | 1,314,206 | +1.07(+10.30%) |
Oct 24, 2022 | 10.66 | 10.66 | 10.14 | 10.36 | 590,744 | -0.30(-2.82%) |
Oct 21, 2022 | 10.44 | 10.82 | 10.32 | 10.66 | 556,133 | +0.24(+2.27%) |
Oct 20, 2022 | 10.81 | 10.87 | 10.36 | 10.42 | 662,668 | -0.42(-3.87%) |
Oct 19, 2022 | 10.70 | 10.98 | 10.51 | 10.84 | 1,001,710 | +0.26(+2.41%) |
Oct 18, 2022 | 10.31 | 10.60 | 9.960 | 10.59 | 1,020,388 | +0.52(+5.16%) |
Oct 17, 2022 | 9.531 | 10.20 | 9.412 | 10.07 | 1,750,856 | +0.49(+5.14%) |
Oct 14, 2022 | 9.130 | 9.604 | 9.116 | 9.576 | 874,915 | +0.55(+6.06%) |
Oct 13, 2022 | 8.628 | 9.038 | 8.591 | 9.029 | 429,360 | +0.33(+3.77%) |
Oct 12, 2022 | 8.455 | 8.719 | 8.254 | 8.701 | 295,059 | +0.20(+2.36%) |
Oct 11, 2022 | 8.290 | 8.564 | 8.154 | 8.500 | 312,080 | +0.08(+0.98%) |
Oct 10, 2022 | 8.683 | 8.792 | 8.309 | 8.418 | 499,099 | -0.27(-3.15%) |
Oct 07, 2022 | 8.564 | 8.838 | 8.473 | 8.692 | 383,615 | +0.14(+1.60%) |
Oct 06, 2022 | 8.427 | 8.692 | 8.315 | 8.555 | 350,195 | +0.12(+1.41%) |
Oct 05, 2022 | 8.281 | 8.491 | 7.989 | 8.436 | 596,702 | +0.05(+0.54%) |
Oct 04, 2022 | 8.674 | 8.745 | 8.290 | 8.391 | 568,517 | -0.16(-1.81%) |
Oct 03, 2022 | 8.546 | 8.701 | 8.473 | 8.546 | 1,116,028 | +0.22(+2.63%) |
Sep 30, 2022 | 8.300 | 8.573 | 8.300 | 8.327 | 595,927 | +0.05(+0.55%) |
Sep 29, 2022 | 8.637 | 8.697 | 7.980 | 8.281 | 958,771 | -0.44(-5.02%) |
Sep 28, 2022 | 8.965 | 8.965 | 8.427 | 8.719 | 513,475 | -0.03(-0.31%) |
Sep 27, 2022 | 8.564 | 8.829 | 8.455 | 8.746 | 602,570 | +0.29(+3.45%) |
Sep 26, 2022 | 8.190 | 8.646 | 8.044 | 8.455 | 794,417 | +0.11(+1.31%) |
Sep 23, 2022 | 9.184 | 9.184 | 8.281 | 8.345 | 1,064,435 | -1.06(-11.25%) |
Sep 22, 2022 | 9.221 | 9.586 | 9.216 | 9.403 | 604,223 | +0.23(+2.49%) |
Sep 21, 2022 | 9.494 | 9.558 | 9.084 | 9.175 | 723,098 | -0.18(-1.95%) |
Sep 20, 2022 | 9.522 | 9.668 | 9.275 | 9.358 | 1,133,500 | -0.16(-1.72%) |
Sep 19, 2022 | 8.892 | 9.539 | 8.878 | 9.522 | 1,231,217 | +0.40(+4.40%) |
Sep 16, 2022 | 9.394 | 9.440 | 8.829 | 9.120 | 1,133,371 | +0.00(+0.00%) |
Sep 15, 2022 | 9.248 | 9.275 | 8.947 | 9.120 | 730,775 | -0.23(-2.44%) |
Sep 14, 2022 | 9.257 | 9.636 | 9.148 | 9.348 | 1,183,356 | +0.22(+2.40%) |
Sep 13, 2022 | 8.975 | 9.301 | 8.664 | 9.130 | 1,100,290 | +0.09(+1.01%) |
Sep 12, 2022 | 9.066 | 9.157 | 8.783 | 9.038 | 905,489 | +0.05(+0.61%) |
Sep 09, 2022 | 8.883 | 9.148 | 8.874 | 8.984 | 688,363 | +0.16(+1.76%) |
Sep 08, 2022 | 8.701 | 8.856 | 8.628 | 8.829 | 379,155 | +0.16(+1.79%) |
Sep 07, 2022 | 8.956 | 8.970 | 8.500 | 8.674 | 873,455 | -0.37(-4.13%) |
Sep 06, 2022 | 9.193 | 9.230 | 8.810 | 9.047 | 1,225,382 | -0.01(-0.10%) |
Sep 02, 2022 | 8.692 | 9.102 | 8.564 | 9.057 | 752,086 | +0.53(+6.20%) |
Sep 01, 2022 | 8.728 | 8.737 | 8.391 | 8.528 | 741,784 | -0.26(-3.01%) |
Aug 31, 2022 | 8.427 | 8.865 | 8.391 | 8.792 | 871,477 | +0.26(+3.10%) |
Aug 30, 2022 | 9.047 | 9.047 | 8.309 | 8.528 | 825,319 | -0.56(-6.12%) |
Aug 29, 2022 | 8.774 | 9.221 | 8.756 | 9.084 | 934,335 | +0.24(+2.68%) |
Aug 26, 2022 | 8.838 | 8.865 | 8.528 | 8.847 | 488,819 | -0.02(-0.21%) |
Aug 25, 2022 | 8.883 | 8.883 | 8.619 | 8.865 | 495,879 | +0.11(+1.25%) |
Aug 24, 2022 | 8.856 | 8.874 | 8.455 | 8.756 | 835,263 | -0.12(-1.34%) |
Aug 23, 2022 | 9.358 | 9.385 | 8.819 | 8.874 | 1,046,918 | -0.26(-2.80%) |
Aug 22, 2022 | 9.157 | 9.449 | 9.084 | 9.130 | 1,134,228 | +0.06(+0.70%) |
Aug 19, 2022 | 8.838 | 9.157 | 8.701 | 9.066 | 906,233 | +0.13(+1.43%) |
Aug 18, 2022 | 8.883 | 9.095 | 8.674 | 8.938 | 1,002,765 | +0.18(+2.08%) |
Aug 17, 2022 | 8.655 | 8.929 | 8.491 | 8.756 | 550,421 | +0.12(+1.37%) |
Aug 16, 2022 | 8.719 | 8.801 | 8.518 | 8.637 | 395,831 | -0.05(-0.63%) |
Aug 15, 2022 | 8.555 | 8.724 | 8.035 | 8.692 | 1,010,510 | -0.06(-0.73%) |
Aug 12, 2022 | 8.746 | 8.829 | 8.537 | 8.756 | 558,195 | -0.06(-0.72%) |
Aug 11, 2022 | 8.555 | 8.965 | 8.546 | 8.819 | 792,002 | +0.29(+3.42%) |
Aug 10, 2022 | 8.391 | 8.619 | 8.003 | 8.528 | 1,384,990 | +0.02(+0.21%) |
Aug 09, 2022 | 8.035 | 8.509 | 7.853 | 8.509 | 1,205,785 | +0.54(+6.75%) |
Aug 08, 2022 | 7.771 | 8.108 | 7.679 | 7.971 | 582,745 | +0.21(+2.70%) |
Aug 05, 2022 | 7.442 | 7.889 | 7.369 | 7.761 | 514,947 | +0.16(+2.04%) |
Aug 04, 2022 | 7.789 | 7.844 | 7.588 | 7.606 | 494,658 | -0.18(-2.34%) |
Aug 03, 2022 | 8.199 | 8.199 | 7.720 | 7.789 | 551,797 | -0.30(-3.72%) |
Aug 02, 2022 | 7.898 | 8.145 | 7.844 | 8.090 | 1,216,114 | +0.25(+3.14%) |