Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.44 | 11.06 | 10.44 | 10.62 | 15,723 | +0.19(+1.83%) |
Oct 28, 2022 | 10.60 | 10.60 | 10.43 | 10.43 | 3,096 | +0.03(+0.28%) |
Oct 27, 2022 | 10.62 | 10.63 | 10.32 | 10.40 | 3,433 | +0.10(+0.97%) |
Oct 26, 2022 | 10.44 | 10.50 | 10.26 | 10.30 | 2,843 | -0.20(-1.90%) |
Oct 25, 2022 | 10.14 | 10.56 | 10.14 | 10.50 | 3,766 | +0.38(+3.75%) |
Oct 24, 2022 | 10.38 | 10.43 | 10.12 | 10.12 | 1,868 | -0.16(-1.56%) |
Oct 21, 2022 | 10.25 | 10.41 | 10.14 | 10.28 | 7,252 | -0.05(-0.48%) |
Oct 20, 2022 | 10.29 | 10.36 | 10.29 | 10.33 | 1,282 | +0.08(+0.78%) |
Oct 19, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 1,404 | -0.18(-1.73%) |
Oct 18, 2022 | 10.50 | 10.58 | 10.43 | 10.43 | 5,118 | -0.07(-0.67%) |
Oct 17, 2022 | 10.30 | 10.60 | 10.30 | 10.50 | 7,480 | +0.04(+0.38%) |
Oct 14, 2022 | 10.35 | 10.54 | 10.29 | 10.46 | 11,793 | -0.03(-0.29%) |
Oct 13, 2022 | 10.27 | 10.50 | 10.18 | 10.49 | 25,772 | +0.19(+1.84%) |
Oct 12, 2022 | 10.27 | 10.30 | 10.27 | 10.30 | 1,239 | +0.03(+0.29%) |
Oct 11, 2022 | 10.27 | 10.33 | 10.27 | 10.27 | 7,005 | +0.00(+0.00%) |
Oct 10, 2022 | 10.25 | 10.38 | 10.25 | 10.27 | 9,707 | -0.05(-0.48%) |
Oct 07, 2022 | 10.36 | 10.60 | 10.24 | 10.32 | 35,720 | -0.27(-2.55%) |
Oct 06, 2022 | 10.43 | 10.79 | 10.43 | 10.59 | 7,215 | +0.29(+2.82%) |
Oct 05, 2022 | 10.35 | 10.37 | 10.30 | 10.30 | 1,716 | -0.06(-0.58%) |
Oct 04, 2022 | 10.13 | 10.62 | 10.09 | 10.36 | 7,312 | +0.12(+1.17%) |
Oct 03, 2022 | 10.55 | 10.55 | 10.05 | 10.24 | 11,947 | -0.01(-0.10%) |
Sep 30, 2022 | 10.48 | 11.15 | 10.25 | 10.25 | 18,371 | -0.06(-0.58%) |
Sep 29, 2022 | 10.53 | 10.75 | 10.25 | 10.31 | 19,582 | -0.28(-2.64%) |
Sep 28, 2022 | 10.50 | 11.10 | 10.50 | 10.59 | 25,406 | +0.37(+3.62%) |
Sep 27, 2022 | 10.05 | 10.33 | 9.880 | 10.22 | 23,612 | +0.31(+3.13%) |
Sep 26, 2022 | 9.890 | 10.30 | 9.890 | 9.910 | 6,326 | -0.20(-1.98%) |
Sep 23, 2022 | 10.80 | 10.80 | 10.05 | 10.11 | 31,469 | -0.79(-7.25%) |
Sep 22, 2022 | 11.02 | 11.30 | 10.80 | 10.90 | 6,553 | -0.04(-0.37%) |
Sep 21, 2022 | 11.15 | 11.37 | 10.79 | 10.94 | 24,082 | -0.43(-3.78%) |
Sep 20, 2022 | 11.62 | 11.62 | 11.28 | 11.37 | 20,785 | -0.19(-1.64%) |
Sep 19, 2022 | 11.50 | 11.73 | 11.50 | 11.56 | 6,270 | -0.08(-0.69%) |
Sep 16, 2022 | 11.50 | 11.91 | 11.50 | 11.64 | 51,581 | -0.04(-0.34%) |
Sep 15, 2022 | 11.78 | 11.94 | 11.60 | 11.68 | 4,373 | +0.02(+0.17%) |
Sep 14, 2022 | 11.99 | 11.99 | 11.45 | 11.66 | 14,380 | -0.08(-0.70%) |
Sep 13, 2022 | 11.38 | 11.92 | 11.38 | 11.74 | 15,798 | +0.28(+2.47%) |
Sep 12, 2022 | 11.65 | 12.50 | 11.46 | 11.46 | 28,767 | +0.41(+3.71%) |
Sep 09, 2022 | 10.30 | 11.13 | 10.15 | 11.05 | 32,062 | +0.89(+8.76%) |
Sep 08, 2022 | 9.960 | 10.35 | 9.860 | 10.16 | 22,770 | +0.27(+2.75%) |
Sep 07, 2022 | 9.700 | 10.10 | 9.690 | 9.888 | 24,854 | +0.19(+1.94%) |
Sep 06, 2022 | 9.270 | 9.961 | 9.250 | 9.700 | 28,839 | +0.45(+4.86%) |
Sep 02, 2022 | 9.530 | 9.530 | 9.250 | 9.250 | 3,481 | +0.00(+0.00%) |
Sep 01, 2022 | 9.300 | 9.490 | 9.250 | 9.250 | 11,865 | -0.45(-4.64%) |
Aug 31, 2022 | 9.740 | 9.844 | 9.540 | 9.700 | 8,546 | +0.01(+0.10%) |
Aug 30, 2022 | 9.900 | 9.900 | 9.690 | 9.690 | 3,073 | -0.14(-1.42%) |
Aug 29, 2022 | 9.850 | 10.00 | 9.750 | 9.830 | 6,816 | -0.13(-1.31%) |
Aug 26, 2022 | 10.10 | 10.10 | 9.910 | 9.960 | 4,729 | -0.19(-1.87%) |
Aug 25, 2022 | 10.12 | 10.18 | 9.900 | 10.15 | 22,755 | +0.01(+0.10%) |
Aug 24, 2022 | 9.770 | 10.50 | 9.700 | 10.14 | 42,446 | +0.28(+2.84%) |
Aug 23, 2022 | 9.749 | 10.02 | 9.749 | 9.860 | 4,469 | -0.10(-1.00%) |
Aug 22, 2022 | 9.830 | 10.04 | 9.830 | 9.960 | 2,719 | +0.23(+2.36%) |
Aug 19, 2022 | 9.860 | 10.09 | 9.730 | 9.730 | 6,176 | -0.32(-3.18%) |
Aug 18, 2022 | 9.660 | 10.09 | 9.660 | 10.05 | 7,903 | +0.37(+3.82%) |
Aug 17, 2022 | 9.960 | 9.960 | 9.600 | 9.680 | 7,810 | +0.22(+2.33%) |
Aug 16, 2022 | 9.663 | 9.935 | 9.318 | 9.460 | 7,845 | -0.32(-3.27%) |
Aug 15, 2022 | 9.470 | 9.780 | 9.430 | 9.780 | 3,725 | +0.38(+4.04%) |
Aug 12, 2022 | 9.260 | 9.400 | 9.260 | 9.400 | 4,967 | +0.07(+0.75%) |
Aug 11, 2022 | 9.460 | 9.460 | 9.260 | 9.330 | 7,115 | -0.02(-0.21%) |
Aug 10, 2022 | 9.350 | 9.490 | 9.305 | 9.350 | 13,611 | +0.10(+1.08%) |
Aug 09, 2022 | 9.370 | 9.590 | 9.250 | 9.250 | 19,813 | -0.06(-0.70%) |
Aug 08, 2022 | 9.500 | 9.500 | 9.230 | 9.315 | 25,566 | +0.06(+0.70%) |
Aug 05, 2022 | 9.390 | 9.545 | 9.250 | 9.250 | 21,566 | +0.11(+1.20%) |
Aug 04, 2022 | 9.240 | 9.245 | 9.110 | 9.140 | 4,624 | +0.02(+0.22%) |
Aug 03, 2022 | 9.390 | 9.390 | 9.020 | 9.120 | 2,618 | +0.10(+1.11%) |
Aug 02, 2022 | 9.010 | 9.205 | 9.000 | 9.020 | 5,113 | -0.02(-0.22%) |