Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.87 | 12.74 | 11.82 | 12.63 | 211,622 | +0.69(+5.74%) |
Oct 28, 2022 | 11.88 | 12.18 | 11.50 | 11.95 | 274,149 | +0.17(+1.42%) |
Oct 27, 2022 | 12.25 | 12.33 | 11.70 | 11.78 | 171,767 | -0.25(-2.08%) |
Oct 26, 2022 | 11.69 | 12.42 | 11.69 | 12.03 | 304,973 | +0.46(+4.01%) |
Oct 25, 2022 | 11.38 | 11.64 | 11.26 | 11.57 | 234,327 | +0.06(+0.56%) |
Oct 24, 2022 | 11.21 | 11.55 | 11.11 | 11.50 | 163,151 | +0.27(+2.39%) |
Oct 21, 2022 | 11.24 | 11.51 | 11.20 | 11.23 | 162,667 | +0.09(+0.83%) |
Oct 20, 2022 | 11.17 | 11.29 | 11.01 | 11.14 | 173,711 | +0.07(+0.67%) |
Oct 19, 2022 | 10.79 | 11.34 | 10.79 | 11.07 | 192,571 | +0.41(+3.83%) |
Oct 18, 2022 | 10.62 | 10.83 | 10.20 | 10.66 | 172,586 | +0.18(+1.68%) |
Oct 17, 2022 | 10.23 | 10.57 | 10.23 | 10.48 | 141,819 | +0.35(+3.48%) |
Oct 14, 2022 | 9.924 | 10.18 | 9.716 | 10.13 | 273,023 | +0.18(+1.77%) |
Oct 13, 2022 | 9.331 | 9.980 | 9.289 | 9.952 | 140,629 | +0.52(+5.51%) |
Oct 12, 2022 | 9.294 | 9.479 | 9.025 | 9.433 | 80,562 | +0.07(+0.79%) |
Oct 11, 2022 | 9.266 | 9.544 | 9.099 | 9.359 | 114,002 | -0.08(-0.88%) |
Oct 10, 2022 | 9.665 | 9.887 | 9.433 | 9.442 | 88,527 | -0.34(-3.51%) |
Oct 07, 2022 | 9.943 | 10.02 | 9.702 | 9.785 | 158,347 | -0.05(-0.47%) |
Oct 06, 2022 | 9.748 | 9.938 | 9.739 | 9.832 | 104,273 | -0.01(-0.09%) |
Oct 05, 2022 | 9.516 | 9.915 | 9.516 | 9.841 | 142,238 | +0.32(+3.41%) |
Oct 04, 2022 | 9.349 | 9.590 | 9.229 | 9.516 | 179,586 | +0.36(+3.95%) |
Oct 03, 2022 | 9.034 | 9.192 | 8.941 | 9.154 | 356,676 | +0.47(+5.45%) |
Sep 30, 2022 | 8.570 | 8.904 | 8.487 | 8.681 | 433,318 | +0.03(+0.32%) |
Sep 29, 2022 | 8.728 | 8.783 | 8.422 | 8.654 | 183,650 | -0.26(-2.91%) |
Sep 28, 2022 | 8.440 | 8.988 | 8.385 | 8.913 | 193,351 | +0.56(+6.66%) |
Sep 27, 2022 | 8.338 | 8.644 | 8.181 | 8.357 | 180,887 | +0.21(+2.62%) |
Sep 26, 2022 | 8.199 | 8.617 | 8.079 | 8.143 | 146,718 | -0.32(-3.73%) |
Sep 23, 2022 | 8.802 | 8.811 | 8.366 | 8.459 | 207,086 | -0.70(-7.69%) |
Sep 22, 2022 | 9.349 | 9.563 | 9.071 | 9.164 | 142,774 | -0.15(-1.59%) |
Sep 21, 2022 | 9.414 | 9.655 | 9.294 | 9.312 | 123,894 | +0.02(+0.20%) |
Sep 20, 2022 | 9.739 | 9.739 | 9.284 | 9.294 | 151,870 | -0.66(-6.62%) |
Sep 19, 2022 | 9.127 | 10.02 | 9.127 | 9.952 | 244,824 | +0.70(+7.62%) |
Sep 16, 2022 | 9.479 | 9.553 | 9.229 | 9.247 | 247,643 | -0.32(-3.30%) |
Sep 15, 2022 | 9.665 | 9.757 | 9.442 | 9.563 | 102,913 | -0.35(-3.55%) |
Sep 14, 2022 | 9.507 | 10.01 | 9.507 | 9.915 | 135,453 | +0.53(+5.63%) |
Sep 13, 2022 | 9.572 | 9.855 | 9.331 | 9.386 | 98,424 | -0.43(-4.35%) |
Sep 12, 2022 | 9.859 | 10.03 | 9.711 | 9.813 | 102,556 | +0.09(+0.95%) |
Sep 09, 2022 | 9.683 | 9.822 | 9.655 | 9.720 | 84,078 | +0.26(+2.75%) |
Sep 08, 2022 | 9.618 | 9.719 | 9.451 | 9.461 | 105,995 | -0.17(-1.73%) |
Sep 07, 2022 | 9.275 | 9.665 | 9.043 | 9.628 | 189,169 | +0.19(+1.96%) |
Sep 06, 2022 | 9.702 | 9.804 | 9.340 | 9.442 | 178,184 | -0.18(-1.83%) |
Sep 02, 2022 | 9.609 | 9.762 | 9.488 | 9.618 | 116,232 | +0.22(+2.32%) |
Sep 01, 2022 | 9.648 | 9.722 | 9.171 | 9.400 | 184,879 | -0.42(-4.30%) |
Aug 31, 2022 | 9.501 | 10.05 | 9.501 | 9.823 | 310,961 | +0.14(+1.42%) |
Aug 30, 2022 | 10.14 | 10.25 | 9.575 | 9.685 | 174,339 | -0.57(-5.55%) |
Aug 29, 2022 | 10.10 | 10.46 | 10.07 | 10.25 | 157,764 | +0.15(+1.45%) |
Aug 26, 2022 | 10.50 | 10.50 | 10.01 | 10.11 | 115,350 | -0.39(-3.76%) |
Aug 25, 2022 | 10.42 | 10.57 | 10.33 | 10.50 | 133,595 | +0.16(+1.51%) |
Aug 24, 2022 | 10.18 | 10.39 | 10.03 | 10.35 | 502,493 | +0.25(+2.45%) |
Aug 23, 2022 | 10.01 | 10.33 | 10.01 | 10.10 | 252,379 | +0.28(+2.90%) |
Aug 22, 2022 | 9.685 | 9.956 | 9.510 | 9.813 | 362,114 | +0.00(+0.00%) |
Aug 19, 2022 | 9.813 | 9.893 | 9.621 | 9.813 | 154,132 | -0.07(-0.74%) |
Aug 18, 2022 | 9.859 | 9.960 | 9.722 | 9.887 | 172,737 | +0.22(+2.28%) |
Aug 17, 2022 | 9.373 | 9.832 | 9.308 | 9.666 | 147,669 | +0.18(+1.94%) |
Aug 16, 2022 | 9.951 | 10.07 | 9.373 | 9.483 | 248,888 | -0.39(-3.91%) |
Aug 15, 2022 | 9.868 | 9.905 | 9.547 | 9.868 | 185,057 | -0.28(-2.80%) |
Aug 12, 2022 | 10.15 | 10.18 | 9.767 | 10.15 | 153,446 | +0.00(+0.00%) |
Aug 11, 2022 | 9.832 | 10.20 | 9.832 | 10.15 | 243,501 | +0.55(+5.74%) |
Aug 10, 2022 | 9.804 | 9.804 | 9.474 | 9.602 | 123,430 | -0.18(-1.88%) |
Aug 09, 2022 | 9.905 | 10.07 | 9.676 | 9.786 | 88,987 | +0.07(+0.76%) |
Aug 08, 2022 | 10.07 | 10.18 | 9.634 | 9.712 | 219,529 | -0.32(-3.20%) |
Aug 05, 2022 | 9.712 | 10.33 | 9.712 | 10.03 | 135,434 | +0.18(+1.86%) |
Aug 04, 2022 | 10.29 | 10.29 | 9.813 | 9.850 | 207,949 | -0.43(-4.20%) |
Aug 03, 2022 | 10.64 | 10.89 | 10.02 | 10.28 | 353,494 | -0.14(-1.32%) |
Aug 02, 2022 | 9.419 | 10.56 | 9.327 | 10.42 | 449,955 | +0.61(+6.17%) |