Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.960 | 9.992 | 9.960 | 9.980 | 6,165 | -0.10(-0.99%) |
Oct 28, 2022 | 10.07 | 10.08 | 10.04 | 10.08 | 8,401 | +0.05(+0.51%) |
Oct 27, 2022 | 9.960 | 10.03 | 9.920 | 10.03 | 7,073 | +0.15(+1.50%) |
Oct 26, 2022 | 10.19 | 10.30 | 9.880 | 9.880 | 12,536 | -0.22(-2.18%) |
Oct 25, 2022 | 9.970 | 10.30 | 9.970 | 10.10 | 19,198 | +0.02(+0.20%) |
Oct 24, 2022 | 10.13 | 10.35 | 10.08 | 10.08 | 15,086 | -0.08(-0.79%) |
Oct 21, 2022 | 10.22 | 10.29 | 10.13 | 10.16 | 10,507 | -0.06(-0.59%) |
Oct 20, 2022 | 10.25 | 10.44 | 10.22 | 10.22 | 27,015 | -0.04(-0.39%) |
Oct 19, 2022 | 10.27 | 10.29 | 10.26 | 10.26 | 8,974 | -0.06(-0.58%) |
Oct 18, 2022 | 10.39 | 10.45 | 10.21 | 10.32 | 17,073 | -0.01(-0.10%) |
Oct 17, 2022 | 10.44 | 10.51 | 10.30 | 10.33 | 16,544 | -0.08(-0.77%) |
Oct 14, 2022 | 10.55 | 10.62 | 10.41 | 10.41 | 20,988 | -0.25(-2.35%) |
Oct 13, 2022 | 10.50 | 10.66 | 10.39 | 10.66 | 7,164 | +0.11(+1.04%) |
Oct 12, 2022 | 10.44 | 10.55 | 10.44 | 10.55 | 3,975 | +0.10(+0.96%) |
Oct 11, 2022 | 10.56 | 10.56 | 10.41 | 10.45 | 8,392 | +0.04(+0.38%) |
Oct 10, 2022 | 10.44 | 10.69 | 10.35 | 10.41 | 42,408 | -0.06(-0.57%) |
Oct 07, 2022 | 10.49 | 10.50 | 10.47 | 10.47 | 1,267 | -0.07(-0.66%) |
Oct 06, 2022 | 10.50 | 10.69 | 10.45 | 10.54 | 32,834 | -0.07(-0.66%) |
Oct 05, 2022 | 10.53 | 10.72 | 10.49 | 10.61 | 25,708 | +0.00(+0.00%) |
Oct 04, 2022 | 10.57 | 10.69 | 10.44 | 10.61 | 23,703 | -0.05(-0.47%) |
Oct 03, 2022 | 10.55 | 10.67 | 10.49 | 10.66 | 18,152 | +0.16(+1.52%) |
Sep 30, 2022 | 10.65 | 10.65 | 10.44 | 10.50 | 4,014 | -0.23(-2.14%) |
Sep 29, 2022 | 10.64 | 10.73 | 10.48 | 10.73 | 5,792 | +0.01(+0.09%) |
Sep 28, 2022 | 11.02 | 11.03 | 10.72 | 10.72 | 7,858 | -0.34(-3.07%) |
Sep 27, 2022 | 10.74 | 11.06 | 10.62 | 11.06 | 29,410 | +0.32(+2.98%) |
Sep 26, 2022 | 10.51 | 10.74 | 10.32 | 10.74 | 59,112 | +0.21(+1.99%) |
Sep 23, 2022 | 10.62 | 10.62 | 10.48 | 10.53 | 5,265 | -0.12(-1.13%) |
Sep 22, 2022 | 10.86 | 10.88 | 10.59 | 10.65 | 18,763 | -0.24(-2.20%) |
Sep 21, 2022 | 11.05 | 11.18 | 10.80 | 10.89 | 13,818 | -0.06(-0.55%) |
Sep 20, 2022 | 10.89 | 11.53 | 10.84 | 10.95 | 15,711 | -0.04(-0.36%) |
Sep 19, 2022 | 11.00 | 11.03 | 10.93 | 10.99 | 7,096 | +0.00(+0.00%) |
Sep 16, 2022 | 11.00 | 11.02 | 10.95 | 10.99 | 10,610 | -0.06(-0.54%) |
Sep 15, 2022 | 11.25 | 11.25 | 11.00 | 11.05 | 17,957 | -0.08(-0.72%) |
Sep 14, 2022 | 11.32 | 11.32 | 11.08 | 11.13 | 39,998 | -0.11(-0.98%) |
Sep 13, 2022 | 11.22 | 11.25 | 11.16 | 11.24 | 5,468 | -0.01(-0.09%) |
Sep 12, 2022 | 11.27 | 11.32 | 11.21 | 11.25 | 11,240 | -0.07(-0.62%) |
Sep 09, 2022 | 11.38 | 11.38 | 11.24 | 11.32 | 3,640 | -0.02(-0.18%) |
Sep 08, 2022 | 11.37 | 11.38 | 11.31 | 11.34 | 30,292 | +0.05(+0.44%) |
Sep 07, 2022 | 11.24 | 11.31 | 11.22 | 11.29 | 6,384 | +0.03(+0.27%) |
Sep 06, 2022 | 11.35 | 11.35 | 11.19 | 11.26 | 7,044 | -0.06(-0.53%) |
Sep 02, 2022 | 11.31 | 11.36 | 11.31 | 11.32 | 7,825 | +0.03(+0.27%) |
Sep 01, 2022 | 11.48 | 11.48 | 11.17 | 11.29 | 18,938 | -0.24(-2.08%) |
Aug 31, 2022 | 11.62 | 11.62 | 11.49 | 11.53 | 5,895 | -0.01(-0.09%) |
Aug 30, 2022 | 11.58 | 11.58 | 11.48 | 11.54 | 4,419 | -0.08(-0.69%) |
Aug 29, 2022 | 11.75 | 11.75 | 11.58 | 11.62 | 57,327 | -0.15(-1.27%) |
Aug 26, 2022 | 11.88 | 11.88 | 11.70 | 11.77 | 12,100 | -0.11(-0.93%) |
Aug 25, 2022 | 11.93 | 11.93 | 11.77 | 11.88 | 5,450 | -0.04(-0.34%) |
Aug 24, 2022 | 12.02 | 12.05 | 11.83 | 11.92 | 5,522 | -0.07(-0.58%) |
Aug 23, 2022 | 11.99 | 11.99 | 11.83 | 11.99 | 6,289 | +0.00(+0.00%) |
Aug 22, 2022 | 12.04 | 12.04 | 11.93 | 11.99 | 6,713 | -0.11(-0.91%) |
Aug 19, 2022 | 12.14 | 12.19 | 12.04 | 12.10 | 11,806 | -0.12(-0.98%) |
Aug 18, 2022 | 12.21 | 12.26 | 12.12 | 12.22 | 9,907 | +0.05(+0.41%) |
Aug 17, 2022 | 12.27 | 12.27 | 12.13 | 12.17 | 4,369 | -0.10(-0.81%) |
Aug 16, 2022 | 12.47 | 12.47 | 12.06 | 12.27 | 12,773 | +0.03(+0.25%) |
Aug 15, 2022 | 12.39 | 12.39 | 12.07 | 12.24 | 71,415 | +0.06(+0.49%) |
Aug 12, 2022 | 12.28 | 12.28 | 12.05 | 12.18 | 15,033 | +0.15(+1.25%) |
Aug 11, 2022 | 12.00 | 12.06 | 11.98 | 12.03 | 7,506 | +0.08(+0.67%) |
Aug 10, 2022 | 12.00 | 12.00 | 11.95 | 11.95 | 7,935 | -0.03(-0.25%) |
Aug 09, 2022 | 11.98 | 11.98 | 11.93 | 11.98 | 8,781 | +0.03(+0.25%) |
Aug 08, 2022 | 11.96 | 11.98 | 11.86 | 11.95 | 11,264 | +0.04(+0.34%) |
Aug 05, 2022 | 12.07 | 12.07 | 11.77 | 11.91 | 17,423 | -0.17(-1.41%) |
Aug 04, 2022 | 12.13 | 12.13 | 12.01 | 12.08 | 7,990 | +0.08(+0.67%) |
Aug 03, 2022 | 11.98 | 12.02 | 11.94 | 12.00 | 11,893 | +0.10(+0.84%) |
Aug 02, 2022 | 11.95 | 11.96 | 11.83 | 11.90 | 32,706 | +0.02(+0.17%) |