Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.35 | 10.42 | 10.28 | 10.39 | 175,788 | -0.04(-0.37%) |
Oct 28, 2022 | 10.26 | 10.43 | 10.16 | 10.43 | 95,453 | +0.19(+1.86%) |
Oct 27, 2022 | 10.21 | 10.35 | 10.15 | 10.24 | 76,359 | +0.10(+0.94%) |
Oct 26, 2022 | 10.26 | 10.28 | 10.08 | 10.14 | 68,400 | -0.04(-0.38%) |
Oct 25, 2022 | 10.03 | 10.28 | 10.03 | 10.18 | 79,285 | +0.11(+1.04%) |
Oct 24, 2022 | 10.00 | 10.10 | 9.973 | 10.08 | 79,701 | +0.09(+0.86%) |
Oct 21, 2022 | 9.773 | 10.07 | 9.773 | 9.992 | 123,254 | +0.24(+2.45%) |
Oct 20, 2022 | 9.735 | 9.854 | 9.582 | 9.754 | 90,774 | -0.02(-0.20%) |
Oct 19, 2022 | 9.744 | 9.830 | 9.630 | 9.773 | 90,358 | -0.09(-0.87%) |
Oct 18, 2022 | 9.830 | 9.944 | 9.754 | 9.859 | 78,873 | +0.11(+1.18%) |
Oct 17, 2022 | 9.744 | 9.873 | 9.696 | 9.744 | 121,215 | +0.14(+1.49%) |
Oct 14, 2022 | 9.792 | 9.792 | 9.544 | 9.601 | 83,575 | -0.15(-1.57%) |
Oct 13, 2022 | 9.420 | 9.782 | 9.406 | 9.754 | 129,543 | +0.26(+2.71%) |
Oct 12, 2022 | 9.544 | 9.725 | 9.415 | 9.496 | 226,080 | -0.08(-0.80%) |
Oct 11, 2022 | 9.553 | 9.763 | 9.515 | 9.572 | 125,535 | -0.03(-0.30%) |
Oct 10, 2022 | 9.544 | 9.687 | 9.515 | 9.601 | 81,802 | +0.11(+1.21%) |
Oct 07, 2022 | 9.591 | 9.696 | 9.410 | 9.486 | 100,912 | -0.22(-2.26%) |
Oct 06, 2022 | 9.639 | 9.868 | 9.639 | 9.706 | 108,313 | +0.07(+0.69%) |
Oct 05, 2022 | 9.496 | 9.668 | 9.429 | 9.639 | 99,695 | +0.03(+0.30%) |
Oct 04, 2022 | 9.534 | 9.715 | 9.534 | 9.610 | 147,041 | +0.17(+1.82%) |
Oct 03, 2022 | 9.133 | 9.544 | 9.133 | 9.439 | 139,355 | +0.43(+4.77%) |
Sep 30, 2022 | 9.124 | 9.229 | 9.000 | 9.009 | 123,019 | -0.15(-1.67%) |
Sep 29, 2022 | 9.171 | 9.171 | 9.000 | 9.162 | 85,469 | -0.06(-0.62%) |
Sep 28, 2022 | 9.219 | 9.296 | 9.133 | 9.219 | 91,493 | +0.05(+0.52%) |
Sep 27, 2022 | 9.086 | 9.238 | 9.057 | 9.171 | 124,233 | +0.11(+1.26%) |
Sep 26, 2022 | 9.086 | 9.248 | 9.009 | 9.057 | 108,555 | -0.10(-1.15%) |
Sep 23, 2022 | 9.229 | 9.267 | 9.047 | 9.162 | 179,815 | -0.18(-1.94%) |
Sep 22, 2022 | 9.305 | 9.391 | 9.257 | 9.343 | 99,815 | +0.04(+0.41%) |
Sep 21, 2022 | 9.496 | 9.582 | 9.267 | 9.305 | 121,260 | -0.17(-1.81%) |
Sep 20, 2022 | 9.467 | 9.505 | 9.372 | 9.477 | 79,658 | -0.09(-0.90%) |
Sep 19, 2022 | 9.362 | 9.610 | 9.362 | 9.563 | 114,189 | +0.07(+0.70%) |
Sep 16, 2022 | 9.410 | 9.563 | 9.334 | 9.496 | 437,920 | +0.04(+0.40%) |
Sep 15, 2022 | 9.467 | 9.572 | 9.429 | 9.458 | 145,471 | -0.10(-1.00%) |
Sep 14, 2022 | 9.459 | 9.610 | 9.440 | 9.553 | 134,491 | +0.05(+0.50%) |
Sep 13, 2022 | 9.553 | 9.657 | 9.459 | 9.506 | 122,690 | -0.24(-2.51%) |
Sep 12, 2022 | 9.808 | 9.855 | 9.695 | 9.751 | 81,666 | +0.04(+0.39%) |
Sep 09, 2022 | 9.610 | 9.723 | 9.538 | 9.713 | 62,472 | +0.17(+1.78%) |
Sep 08, 2022 | 9.468 | 9.563 | 9.373 | 9.544 | 85,140 | -0.04(-0.39%) |
Sep 07, 2022 | 9.402 | 9.581 | 9.393 | 9.581 | 81,480 | +0.19(+2.01%) |
Sep 06, 2022 | 9.553 | 9.553 | 9.314 | 9.393 | 137,014 | -0.16(-1.68%) |
Sep 02, 2022 | 9.572 | 9.666 | 9.459 | 9.553 | 86,866 | +0.03(+0.30%) |
Sep 01, 2022 | 9.647 | 9.647 | 9.421 | 9.525 | 166,613 | -0.09(-0.98%) |
Aug 31, 2022 | 9.760 | 9.808 | 9.600 | 9.619 | 135,228 | -0.20(-2.02%) |
Aug 30, 2022 | 9.911 | 9.958 | 9.685 | 9.817 | 93,586 | -0.14(-1.42%) |
Aug 29, 2022 | 9.902 | 9.987 | 9.822 | 9.958 | 84,126 | -0.04(-0.38%) |
Aug 26, 2022 | 10.35 | 10.35 | 9.968 | 9.996 | 91,506 | -0.38(-3.63%) |
Aug 25, 2022 | 10.19 | 10.40 | 10.19 | 10.37 | 96,837 | +0.21(+2.04%) |
Aug 24, 2022 | 10.03 | 10.18 | 9.987 | 10.17 | 83,346 | +0.13(+1.31%) |
Aug 23, 2022 | 10.15 | 10.26 | 10.03 | 10.03 | 70,094 | -0.08(-0.84%) |
Aug 22, 2022 | 10.28 | 10.29 | 10.08 | 10.12 | 104,397 | -0.29(-2.81%) |
Aug 19, 2022 | 10.55 | 10.55 | 10.34 | 10.41 | 140,794 | -0.22(-2.04%) |
Aug 18, 2022 | 10.65 | 10.74 | 10.58 | 10.63 | 95,990 | -0.01(-0.09%) |
Aug 17, 2022 | 10.74 | 10.75 | 10.54 | 10.64 | 77,687 | -0.24(-2.25%) |
Aug 16, 2022 | 10.81 | 11.00 | 10.69 | 10.88 | 100,896 | +0.15(+1.40%) |
Aug 15, 2022 | 10.70 | 10.80 | 10.50 | 10.73 | 100,955 | -0.11(-1.04%) |
Aug 12, 2022 | 10.75 | 10.86 | 10.57 | 10.84 | 96,930 | +0.19(+1.77%) |
Aug 11, 2022 | 10.63 | 10.81 | 10.55 | 10.66 | 114,482 | +0.15(+1.43%) |
Aug 10, 2022 | 10.39 | 10.59 | 10.36 | 10.50 | 145,161 | +0.14(+1.36%) |
Aug 09, 2022 | 10.08 | 10.41 | 10.08 | 10.36 | 116,607 | +0.40(+3.97%) |
Aug 08, 2022 | 9.760 | 10.09 | 9.760 | 9.968 | 103,836 | +0.22(+2.22%) |
Aug 05, 2022 | 9.591 | 9.902 | 9.591 | 9.751 | 79,188 | +0.09(+0.98%) |
Aug 04, 2022 | 9.704 | 9.704 | 9.544 | 9.657 | 68,606 | -0.01(-0.10%) |
Aug 03, 2022 | 9.798 | 9.798 | 9.572 | 9.666 | 76,325 | -0.12(-1.25%) |
Aug 02, 2022 | 10.22 | 10.22 | 9.770 | 9.789 | 93,970 | -0.41(-4.06%) |