Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.50 | 10.61 | 10.27 | 10.28 | 158,281 | -0.12(-1.15%) |
Oct 28, 2022 | 10.26 | 10.42 | 10.24 | 10.40 | 116,726 | +0.22(+2.11%) |
Oct 27, 2022 | 10.36 | 10.49 | 10.18 | 10.19 | 100,409 | -0.10(-1.01%) |
Oct 26, 2022 | 10.27 | 10.42 | 10.27 | 10.29 | 120,301 | +0.04(+0.39%) |
Oct 25, 2022 | 10.01 | 10.31 | 9.910 | 10.25 | 133,820 | +0.28(+2.80%) |
Oct 24, 2022 | 9.894 | 10.09 | 9.862 | 9.974 | 93,315 | +0.14(+1.38%) |
Oct 21, 2022 | 9.838 | 9.913 | 9.703 | 9.838 | 68,905 | +0.02(+0.16%) |
Oct 20, 2022 | 9.751 | 9.990 | 9.689 | 9.822 | 114,841 | +0.06(+0.65%) |
Oct 19, 2022 | 9.806 | 9.941 | 9.695 | 9.758 | 117,757 | -0.15(-1.52%) |
Oct 18, 2022 | 10.04 | 10.19 | 9.885 | 9.909 | 133,297 | +0.10(+0.97%) |
Oct 17, 2022 | 9.774 | 10.02 | 9.774 | 9.814 | 132,434 | +0.13(+1.31%) |
Oct 14, 2022 | 9.663 | 9.790 | 9.624 | 9.687 | 104,458 | +0.13(+1.33%) |
Oct 13, 2022 | 9.339 | 9.640 | 9.030 | 9.560 | 200,704 | +0.08(+0.84%) |
Oct 12, 2022 | 9.402 | 9.719 | 9.212 | 9.481 | 443,425 | +0.08(+0.84%) |
Oct 11, 2022 | 9.394 | 9.497 | 9.117 | 9.402 | 515,387 | -0.01(-0.08%) |
Oct 10, 2022 | 9.584 | 9.608 | 9.386 | 9.410 | 100,939 | -0.16(-1.66%) |
Oct 07, 2022 | 9.671 | 9.808 | 9.386 | 9.568 | 339,940 | -0.09(-0.90%) |
Oct 06, 2022 | 10.08 | 10.13 | 9.426 | 9.656 | 355,976 | -0.40(-3.94%) |
Oct 05, 2022 | 10.19 | 10.23 | 9.877 | 10.05 | 158,003 | -0.19(-1.86%) |
Oct 04, 2022 | 9.822 | 10.25 | 9.822 | 10.24 | 310,014 | +0.55(+5.64%) |
Oct 03, 2022 | 9.679 | 9.790 | 9.545 | 9.695 | 165,087 | +0.11(+1.16%) |
Sep 30, 2022 | 9.505 | 10.04 | 9.505 | 9.584 | 199,945 | +0.11(+1.17%) |
Sep 29, 2022 | 9.917 | 9.917 | 9.323 | 9.473 | 237,307 | -0.48(-4.85%) |
Sep 28, 2022 | 9.687 | 10.06 | 9.671 | 9.957 | 210,317 | +0.28(+2.86%) |
Sep 27, 2022 | 9.758 | 10.17 | 9.603 | 9.679 | 205,626 | -0.06(-0.65%) |
Sep 26, 2022 | 10.10 | 10.16 | 9.584 | 9.743 | 295,368 | -0.42(-4.09%) |
Sep 23, 2022 | 10.46 | 10.46 | 10.04 | 10.16 | 241,667 | -0.34(-3.28%) |
Sep 22, 2022 | 10.77 | 10.85 | 10.47 | 10.50 | 141,175 | -0.29(-2.64%) |
Sep 21, 2022 | 10.92 | 11.01 | 10.76 | 10.79 | 102,302 | -0.14(-1.27%) |
Sep 20, 2022 | 11.04 | 11.18 | 10.90 | 10.93 | 78,057 | -0.13(-1.14%) |
Sep 19, 2022 | 10.97 | 11.11 | 10.96 | 11.05 | 75,243 | -0.02(-0.14%) |
Sep 16, 2022 | 11.01 | 11.12 | 10.88 | 11.07 | 145,488 | +0.05(+0.43%) |
Sep 15, 2022 | 11.03 | 11.25 | 11.00 | 11.02 | 64,742 | +0.01(+0.07%) |
Sep 14, 2022 | 11.09 | 11.19 | 10.99 | 11.01 | 78,330 | -0.02(-0.14%) |
Sep 13, 2022 | 11.23 | 11.27 | 11.02 | 11.03 | 73,293 | -0.25(-2.23%) |
Sep 12, 2022 | 11.27 | 11.39 | 11.23 | 11.28 | 91,095 | +0.03(+0.28%) |
Sep 09, 2022 | 11.27 | 11.40 | 11.23 | 11.25 | 57,216 | +0.03(+0.28%) |
Sep 08, 2022 | 11.19 | 11.23 | 11.07 | 11.22 | 69,853 | +0.02(+0.21%) |
Sep 07, 2022 | 11.08 | 11.21 | 11.04 | 11.19 | 88,460 | +0.12(+1.07%) |
Sep 06, 2022 | 11.12 | 11.24 | 11.03 | 11.08 | 74,639 | +0.01(+0.07%) |
Sep 02, 2022 | 11.20 | 11.25 | 11.04 | 11.07 | 66,680 | -0.05(-0.43%) |
Sep 01, 2022 | 11.40 | 11.45 | 11.04 | 11.12 | 89,290 | -0.20(-1.74%) |
Aug 31, 2022 | 11.34 | 11.45 | 11.28 | 11.31 | 73,575 | +0.06(+0.49%) |
Aug 30, 2022 | 11.44 | 11.50 | 11.20 | 11.26 | 67,749 | -0.19(-1.65%) |
Aug 29, 2022 | 11.39 | 11.55 | 11.33 | 11.45 | 104,758 | -0.03(-0.27%) |
Aug 26, 2022 | 11.59 | 11.61 | 11.46 | 11.48 | 83,203 | -0.08(-0.68%) |
Aug 25, 2022 | 11.60 | 11.67 | 11.54 | 11.56 | 58,559 | -0.04(-0.34%) |
Aug 24, 2022 | 11.62 | 11.70 | 11.55 | 11.60 | 83,027 | -0.02(-0.14%) |
Aug 23, 2022 | 11.62 | 11.74 | 11.53 | 11.61 | 116,354 | -0.02(-0.20%) |
Aug 22, 2022 | 11.87 | 11.95 | 11.58 | 11.64 | 147,751 | -0.40(-3.31%) |
Aug 19, 2022 | 12.24 | 12.25 | 11.96 | 12.03 | 130,169 | -0.21(-1.73%) |
Aug 18, 2022 | 12.13 | 12.30 | 12.12 | 12.25 | 96,440 | +0.10(+0.84%) |
Aug 17, 2022 | 12.34 | 12.34 | 12.11 | 12.14 | 106,873 | -0.22(-1.78%) |
Aug 16, 2022 | 12.28 | 12.43 | 12.28 | 12.36 | 101,988 | +0.02(+0.19%) |
Aug 15, 2022 | 12.35 | 12.39 | 12.24 | 12.34 | 115,976 | -0.01(-0.06%) |
Aug 12, 2022 | 12.01 | 12.41 | 12.01 | 12.35 | 207,437 | +0.36(+3.01%) |
Aug 11, 2022 | 12.10 | 12.14 | 11.96 | 11.99 | 115,299 | -0.05(-0.46%) |
Aug 10, 2022 | 11.99 | 12.09 | 11.98 | 12.04 | 94,768 | +0.11(+0.92%) |
Aug 09, 2022 | 11.83 | 11.96 | 11.72 | 11.93 | 89,359 | +0.13(+1.13%) |
Aug 08, 2022 | 11.76 | 11.92 | 11.75 | 11.80 | 110,558 | +0.05(+0.47%) |
Aug 05, 2022 | 11.81 | 11.88 | 11.69 | 11.74 | 104,600 | -0.09(-0.73%) |
Aug 04, 2022 | 11.74 | 12.12 | 11.74 | 11.83 | 133,395 | +0.17(+1.48%) |
Aug 03, 2022 | 11.70 | 11.73 | 11.60 | 11.66 | 136,695 | +0.10(+0.88%) |
Aug 02, 2022 | 11.60 | 11.65 | 11.52 | 11.56 | 116,672 | -0.05(-0.41%) |