Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.66 | 10.97 | 10.54 | 10.60 | 897,675 | -0.12(-1.12%) |
Oct 28, 2022 | 10.43 | 10.74 | 10.05 | 10.72 | 1,014,238 | +0.31(+3.01%) |
Oct 27, 2022 | 10.48 | 10.72 | 10.04 | 10.41 | 790,567 | +0.56(+5.74%) |
Oct 26, 2022 | 9.417 | 9.846 | 9.198 | 9.845 | 1,070,682 | +0.54(+5.77%) |
Oct 25, 2022 | 9.244 | 9.471 | 9.216 | 9.307 | 967,895 | +0.01(+0.10%) |
Oct 24, 2022 | 9.289 | 9.481 | 9.207 | 9.298 | 502,165 | +0.04(+0.39%) |
Oct 21, 2022 | 9.399 | 9.417 | 9.180 | 9.262 | 522,230 | +0.03(+0.30%) |
Oct 20, 2022 | 9.107 | 9.437 | 9.025 | 9.235 | 1,102,331 | +0.13(+1.40%) |
Oct 19, 2022 | 9.517 | 9.663 | 9.089 | 9.107 | 499,956 | -0.52(-5.39%) |
Oct 18, 2022 | 9.235 | 10.08 | 9.189 | 9.626 | 2,931,771 | +0.42(+4.55%) |
Oct 17, 2022 | 9.144 | 9.544 | 9.144 | 9.207 | 645,903 | +0.13(+1.40%) |
Oct 14, 2022 | 9.553 | 9.617 | 8.989 | 9.080 | 296,859 | -0.47(-4.96%) |
Oct 13, 2022 | 9.298 | 9.681 | 9.298 | 9.553 | 272,066 | +0.12(+1.25%) |
Oct 12, 2022 | 9.216 | 9.553 | 9.098 | 9.435 | 399,315 | +0.11(+1.17%) |
Oct 11, 2022 | 8.807 | 9.399 | 8.725 | 9.326 | 397,039 | +0.41(+4.60%) |
Oct 10, 2022 | 9.244 | 9.371 | 8.898 | 8.916 | 260,619 | -0.33(-3.55%) |
Oct 07, 2022 | 9.189 | 9.307 | 9.080 | 9.244 | 479,468 | +0.02(+0.20%) |
Oct 06, 2022 | 9.207 | 9.581 | 9.207 | 9.226 | 357,899 | -0.05(-0.59%) |
Oct 05, 2022 | 9.062 | 9.389 | 8.843 | 9.280 | 709,321 | +0.13(+1.39%) |
Oct 04, 2022 | 8.879 | 9.535 | 8.861 | 9.153 | 1,096,336 | +0.52(+6.01%) |
Oct 03, 2022 | 8.725 | 8.870 | 8.552 | 8.634 | 821,678 | +0.25(+3.04%) |
Sep 30, 2022 | 8.351 | 8.643 | 8.278 | 8.379 | 507,294 | -0.05(-0.54%) |
Sep 29, 2022 | 8.579 | 8.588 | 8.206 | 8.424 | 432,218 | -0.26(-2.94%) |
Sep 28, 2022 | 8.542 | 8.975 | 8.533 | 8.679 | 1,558,936 | +0.20(+2.36%) |
Sep 27, 2022 | 8.542 | 8.820 | 8.451 | 8.479 | 925,722 | +0.11(+1.31%) |
Sep 26, 2022 | 9.125 | 9.162 | 8.333 | 8.369 | 822,813 | -0.66(-7.27%) |
Sep 23, 2022 | 9.481 | 9.481 | 8.852 | 9.025 | 513,720 | -0.74(-7.56%) |
Sep 22, 2022 | 10.23 | 10.33 | 9.617 | 9.763 | 507,416 | -0.45(-4.37%) |
Sep 21, 2022 | 10.76 | 10.83 | 10.16 | 10.21 | 197,691 | -0.43(-4.02%) |
Sep 20, 2022 | 10.40 | 10.65 | 10.23 | 10.64 | 207,827 | +0.12(+1.13%) |
Sep 19, 2022 | 10.15 | 10.57 | 10.13 | 10.52 | 166,825 | +0.20(+1.94%) |
Sep 16, 2022 | 10.39 | 10.45 | 10.18 | 10.32 | 863,831 | -0.24(-2.24%) |
Sep 15, 2022 | 10.82 | 11.00 | 10.54 | 10.56 | 351,995 | -0.44(-3.98%) |
Sep 14, 2022 | 10.79 | 11.27 | 10.79 | 10.99 | 257,192 | +0.20(+1.86%) |
Sep 13, 2022 | 11.03 | 11.24 | 10.72 | 10.79 | 281,043 | -0.42(-3.74%) |
Sep 12, 2022 | 10.97 | 11.21 | 10.94 | 11.21 | 248,949 | +0.26(+2.33%) |
Sep 09, 2022 | 10.85 | 11.06 | 10.74 | 10.96 | 884,353 | +0.25(+2.38%) |
Sep 08, 2022 | 10.51 | 10.70 | 10.26 | 10.70 | 567,371 | +0.14(+1.29%) |
Sep 07, 2022 | 10.05 | 10.56 | 10.05 | 10.56 | 436,117 | +0.31(+3.02%) |
Sep 06, 2022 | 10.56 | 10.56 | 10.16 | 10.25 | 368,649 | -0.25(-2.34%) |
Sep 02, 2022 | 10.62 | 10.72 | 10.37 | 10.50 | 286,996 | +0.21(+2.03%) |
Sep 01, 2022 | 10.51 | 10.67 | 9.972 | 10.29 | 522,965 | -0.25(-2.42%) |
Aug 31, 2022 | 10.28 | 10.81 | 10.25 | 10.55 | 549,517 | +0.05(+0.52%) |
Aug 30, 2022 | 10.88 | 11.04 | 10.49 | 10.49 | 504,883 | -0.54(-4.87%) |
Aug 29, 2022 | 11.03 | 11.17 | 10.87 | 11.03 | 498,162 | -0.14(-1.22%) |
Aug 26, 2022 | 11.48 | 11.48 | 11.04 | 11.17 | 585,657 | -0.43(-3.69%) |
Aug 25, 2022 | 11.53 | 11.65 | 11.24 | 11.59 | 605,469 | +0.12(+1.03%) |
Aug 24, 2022 | 11.20 | 11.52 | 11.05 | 11.47 | 631,529 | +0.31(+2.77%) |
Aug 23, 2022 | 10.75 | 11.24 | 10.59 | 11.17 | 589,887 | +0.61(+5.78%) |
Aug 22, 2022 | 10.47 | 10.86 | 10.34 | 10.56 | 799,573 | +0.02(+0.17%) |
Aug 19, 2022 | 10.35 | 10.82 | 10.32 | 10.54 | 559,586 | -0.05(-0.52%) |
Aug 18, 2022 | 10.11 | 11.07 | 10.03 | 10.59 | 641,266 | +0.62(+6.21%) |
Aug 17, 2022 | 9.991 | 10.11 | 9.754 | 9.972 | 522,652 | -0.11(-1.08%) |
Aug 16, 2022 | 9.572 | 10.11 | 9.572 | 10.08 | 476,785 | +0.52(+5.43%) |
Aug 15, 2022 | 9.144 | 9.617 | 9.052 | 9.562 | 435,413 | +0.05(+0.57%) |
Aug 12, 2022 | 9.544 | 9.599 | 9.253 | 9.508 | 557,008 | +0.00(+0.00%) |
Aug 11, 2022 | 9.526 | 9.808 | 9.380 | 9.508 | 654,340 | +0.15(+1.56%) |
Aug 10, 2022 | 9.244 | 9.490 | 9.153 | 9.362 | 646,700 | +0.20(+2.19%) |
Aug 09, 2022 | 9.016 | 9.262 | 9.016 | 9.162 | 276,647 | +0.20(+2.24%) |
Aug 08, 2022 | 8.788 | 9.189 | 8.788 | 8.961 | 789,317 | +0.26(+2.93%) |
Aug 05, 2022 | 8.624 | 8.770 | 8.351 | 8.706 | 491,871 | +0.17(+2.03%) |
Aug 04, 2022 | 9.025 | 9.116 | 8.479 | 8.533 | 747,175 | -0.45(-4.97%) |
Aug 03, 2022 | 9.380 | 9.465 | 8.980 | 8.980 | 562,382 | -0.36(-3.80%) |
Aug 02, 2022 | 9.244 | 9.426 | 9.098 | 9.335 | 499,334 | -0.02(-0.19%) |