Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.24 | 12.92 | 12.10 | 12.73 | 1,058,949 | +0.43(+3.50%) |
Oct 28, 2022 | 12.22 | 12.34 | 11.99 | 12.30 | 608,857 | +0.26(+2.16%) |
Oct 27, 2022 | 12.26 | 12.57 | 11.98 | 12.04 | 535,696 | -0.01(-0.08%) |
Oct 26, 2022 | 11.85 | 12.07 | 11.65 | 12.05 | 515,354 | +0.35(+2.99%) |
Oct 25, 2022 | 11.48 | 11.81 | 11.40 | 11.70 | 430,027 | +0.21(+1.83%) |
Oct 24, 2022 | 11.55 | 11.63 | 11.36 | 11.49 | 468,054 | +0.02(+0.17%) |
Oct 21, 2022 | 11.13 | 11.54 | 11.13 | 11.47 | 474,877 | +0.43(+3.89%) |
Oct 20, 2022 | 11.18 | 11.34 | 10.97 | 11.04 | 411,819 | -0.09(-0.81%) |
Oct 19, 2022 | 11.00 | 11.22 | 10.96 | 11.13 | 477,149 | +0.11(+1.00%) |
Oct 18, 2022 | 11.10 | 11.35 | 10.80 | 11.02 | 487,695 | +0.08(+0.73%) |
Oct 17, 2022 | 10.77 | 11.14 | 10.76 | 10.94 | 640,252 | +0.43(+4.09%) |
Oct 14, 2022 | 10.92 | 11.00 | 10.50 | 10.51 | 687,025 | -0.48(-4.37%) |
Oct 13, 2022 | 10.30 | 11.01 | 10.22 | 10.99 | 567,763 | +0.49(+4.67%) |
Oct 12, 2022 | 10.65 | 10.68 | 10.41 | 10.50 | 446,924 | -0.16(-1.50%) |
Oct 11, 2022 | 10.54 | 10.87 | 10.47 | 10.66 | 601,882 | -0.09(-0.84%) |
Oct 10, 2022 | 11.21 | 11.38 | 10.74 | 10.75 | 692,634 | -0.49(-4.36%) |
Oct 07, 2022 | 11.42 | 11.54 | 11.12 | 11.24 | 1,164,048 | -0.23(-2.01%) |
Oct 06, 2022 | 11.29 | 11.74 | 11.28 | 11.47 | 691,369 | +0.06(+0.53%) |
Oct 05, 2022 | 11.24 | 11.61 | 11.19 | 11.41 | 875,029 | +0.07(+0.62%) |
Oct 04, 2022 | 10.99 | 11.35 | 10.87 | 11.34 | 1,345,680 | +0.61(+5.68%) |
Oct 03, 2022 | 10.38 | 10.79 | 10.34 | 10.73 | 741,052 | +0.68(+6.77%) |
Sep 30, 2022 | 9.850 | 10.24 | 9.780 | 10.05 | 1,301,213 | +0.14(+1.41%) |
Sep 29, 2022 | 9.680 | 9.940 | 9.315 | 9.910 | 1,298,650 | +0.06(+0.61%) |
Sep 28, 2022 | 9.490 | 9.970 | 9.370 | 9.850 | 776,228 | +0.52(+5.57%) |
Sep 27, 2022 | 9.620 | 9.620 | 9.168 | 9.330 | 909,076 | -0.07(-0.74%) |
Sep 26, 2022 | 9.320 | 9.680 | 9.190 | 9.400 | 873,857 | +0.09(+0.97%) |
Sep 23, 2022 | 9.840 | 9.850 | 9.260 | 9.310 | 964,271 | -0.87(-8.55%) |
Sep 22, 2022 | 10.63 | 10.77 | 10.16 | 10.18 | 556,448 | -0.42(-3.96%) |
Sep 21, 2022 | 11.00 | 11.10 | 10.59 | 10.60 | 592,656 | -0.28(-2.57%) |
Sep 20, 2022 | 11.12 | 11.13 | 10.86 | 10.88 | 445,844 | -0.25(-2.25%) |
Sep 19, 2022 | 10.94 | 11.21 | 10.89 | 11.13 | 909,243 | -0.01(-0.09%) |
Sep 16, 2022 | 11.26 | 11.26 | 10.92 | 11.14 | 1,504,716 | -0.24(-2.11%) |
Sep 15, 2022 | 11.41 | 11.54 | 11.32 | 11.38 | 535,798 | -0.26(-2.23%) |
Sep 14, 2022 | 11.52 | 11.65 | 11.31 | 11.64 | 590,298 | +0.25(+2.19%) |
Sep 13, 2022 | 11.53 | 11.64 | 11.28 | 11.39 | 611,227 | -0.35(-2.98%) |
Sep 12, 2022 | 11.74 | 11.92 | 11.61 | 11.74 | 418,924 | +0.14(+1.21%) |
Sep 09, 2022 | 11.57 | 11.75 | 11.49 | 11.60 | 430,415 | +0.27(+2.38%) |
Sep 08, 2022 | 11.59 | 11.60 | 11.22 | 11.33 | 596,916 | -0.28(-2.41%) |
Sep 07, 2022 | 11.34 | 11.63 | 11.20 | 11.61 | 568,261 | +0.14(+1.22%) |
Sep 06, 2022 | 11.78 | 11.88 | 11.34 | 11.47 | 675,025 | -0.26(-2.22%) |
Sep 02, 2022 | 11.89 | 11.95 | 11.66 | 11.73 | 418,458 | +0.09(+0.77%) |
Sep 01, 2022 | 11.93 | 12.05 | 11.47 | 11.64 | 680,834 | -0.48(-3.96%) |
Aug 31, 2022 | 12.11 | 12.35 | 11.89 | 12.12 | 800,925 | -0.11(-0.90%) |
Aug 30, 2022 | 12.97 | 12.97 | 12.16 | 12.23 | 796,342 | -0.81(-6.21%) |
Aug 29, 2022 | 12.86 | 13.13 | 12.79 | 13.04 | 821,588 | +0.07(+0.54%) |
Aug 26, 2022 | 13.06 | 13.40 | 12.91 | 12.97 | 1,321,164 | -0.21(-1.59%) |
Aug 25, 2022 | 12.04 | 13.18 | 11.98 | 13.18 | 1,907,356 | +1.33(+11.22%) |
Aug 24, 2022 | 11.34 | 11.95 | 11.34 | 11.85 | 685,946 | +0.55(+4.87%) |
Aug 23, 2022 | 11.12 | 11.63 | 11.07 | 11.30 | 544,831 | +0.38(+3.48%) |
Aug 22, 2022 | 10.82 | 10.99 | 10.71 | 10.92 | 387,495 | -0.06(-0.55%) |
Aug 19, 2022 | 11.02 | 11.02 | 10.82 | 10.98 | 467,138 | -0.12(-1.08%) |
Aug 18, 2022 | 10.84 | 11.11 | 10.84 | 11.10 | 458,213 | +0.31(+2.87%) |
Aug 17, 2022 | 10.55 | 10.88 | 10.50 | 10.79 | 431,379 | +0.14(+1.31%) |
Aug 16, 2022 | 10.79 | 10.90 | 10.62 | 10.65 | 521,495 | -0.18(-1.66%) |
Aug 15, 2022 | 10.98 | 11.04 | 10.63 | 10.83 | 648,421 | -0.52(-4.58%) |
Aug 12, 2022 | 11.20 | 11.46 | 11.13 | 11.35 | 522,058 | +0.07(+0.62%) |
Aug 11, 2022 | 11.21 | 11.45 | 11.08 | 11.28 | 508,554 | +0.26(+2.36%) |
Aug 10, 2022 | 11.25 | 11.32 | 11.01 | 11.02 | 578,208 | -0.07(-0.63%) |
Aug 09, 2022 | 11.30 | 11.45 | 11.03 | 11.09 | 702,051 | -0.14(-1.25%) |
Aug 08, 2022 | 11.42 | 11.56 | 11.15 | 11.23 | 645,591 | -0.18(-1.58%) |
Aug 05, 2022 | 11.15 | 11.60 | 11.15 | 11.41 | 470,219 | +0.14(+1.24%) |
Aug 04, 2022 | 11.61 | 11.69 | 11.22 | 11.27 | 1,119,796 | -0.21(-1.83%) |
Aug 03, 2022 | 11.79 | 12.11 | 11.32 | 11.48 | 2,210,671 | +0.40(+3.61%) |
Aug 02, 2022 | 10.97 | 11.16 | 10.86 | 11.08 | 668,733 | +0.00(+0.00%) |