Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.24 | 10.39 | 10.13 | 10.17 | 211,743 | -0.07(-0.70%) |
Oct 28, 2022 | 10.09 | 10.25 | 10.03 | 10.24 | 115,046 | +0.21(+2.14%) |
Oct 27, 2022 | 9.959 | 10.21 | 9.951 | 10.02 | 169,178 | +0.05(+0.48%) |
Oct 26, 2022 | 9.943 | 10.17 | 9.848 | 9.975 | 152,037 | -0.02(-0.24%) |
Oct 25, 2022 | 9.641 | 10.16 | 9.545 | 9.999 | 196,439 | +0.43(+4.49%) |
Oct 24, 2022 | 9.410 | 9.720 | 9.370 | 9.569 | 323,689 | +0.17(+1.86%) |
Oct 21, 2022 | 9.426 | 9.505 | 9.235 | 9.394 | 154,222 | -0.04(-0.42%) |
Oct 20, 2022 | 9.378 | 9.577 | 9.346 | 9.434 | 176,056 | +0.09(+0.94%) |
Oct 19, 2022 | 9.466 | 9.466 | 9.227 | 9.346 | 168,221 | -0.10(-1.09%) |
Oct 18, 2022 | 9.251 | 9.537 | 9.227 | 9.450 | 229,778 | +0.24(+2.59%) |
Oct 17, 2022 | 9.108 | 9.252 | 9.068 | 9.211 | 218,991 | +0.22(+2.48%) |
Oct 14, 2022 | 9.195 | 9.338 | 8.949 | 8.988 | 208,170 | -0.20(-2.16%) |
Oct 13, 2022 | 8.829 | 9.235 | 8.742 | 9.187 | 405,360 | +0.14(+1.58%) |
Oct 12, 2022 | 9.028 | 9.116 | 8.869 | 9.044 | 175,992 | +0.08(+0.89%) |
Oct 11, 2022 | 8.853 | 9.060 | 8.710 | 8.965 | 256,492 | +0.22(+2.55%) |
Oct 10, 2022 | 8.853 | 8.965 | 8.718 | 8.742 | 237,453 | -0.14(-1.52%) |
Oct 07, 2022 | 9.004 | 9.028 | 8.803 | 8.877 | 209,297 | -0.17(-1.85%) |
Oct 06, 2022 | 9.243 | 9.338 | 8.988 | 9.044 | 165,956 | -0.19(-2.07%) |
Oct 05, 2022 | 9.394 | 9.418 | 8.917 | 9.235 | 282,423 | -0.33(-3.41%) |
Oct 04, 2022 | 9.084 | 9.561 | 9.076 | 9.561 | 399,856 | +0.69(+7.80%) |
Oct 03, 2022 | 8.670 | 9.124 | 8.288 | 8.869 | 658,763 | +0.23(+2.67%) |
Sep 30, 2022 | 8.487 | 8.813 | 8.475 | 8.638 | 435,394 | +0.23(+2.74%) |
Sep 29, 2022 | 8.774 | 8.829 | 8.312 | 8.408 | 298,985 | -0.45(-5.12%) |
Sep 28, 2022 | 8.615 | 8.949 | 8.527 | 8.861 | 283,835 | +0.30(+3.53%) |
Sep 27, 2022 | 8.543 | 8.774 | 8.432 | 8.559 | 320,032 | +0.24(+2.87%) |
Sep 26, 2022 | 8.710 | 8.869 | 8.280 | 8.320 | 406,272 | -0.39(-4.47%) |
Sep 23, 2022 | 8.893 | 8.949 | 8.654 | 8.710 | 440,333 | -0.38(-4.20%) |
Sep 22, 2022 | 9.466 | 9.466 | 9.084 | 9.092 | 313,934 | -0.35(-3.71%) |
Sep 21, 2022 | 9.466 | 9.633 | 9.434 | 9.442 | 194,209 | -0.03(-0.34%) |
Sep 20, 2022 | 9.784 | 9.791 | 9.418 | 9.474 | 395,480 | -0.34(-3.48%) |
Sep 19, 2022 | 9.895 | 9.976 | 9.816 | 9.816 | 189,061 | -0.17(-1.75%) |
Sep 16, 2022 | 9.943 | 10.04 | 9.792 | 9.991 | 487,440 | -0.11(-1.10%) |
Sep 15, 2022 | 10.08 | 10.21 | 10.05 | 10.10 | 153,285 | +0.03(+0.32%) |
Sep 14, 2022 | 10.17 | 10.25 | 9.959 | 10.07 | 301,375 | -0.09(-0.86%) |
Sep 13, 2022 | 10.31 | 10.41 | 10.00 | 10.16 | 448,737 | -0.24(-2.31%) |
Sep 12, 2022 | 10.51 | 10.55 | 10.34 | 10.40 | 294,951 | -0.02(-0.22%) |
Sep 09, 2022 | 10.29 | 10.43 | 10.29 | 10.42 | 188,337 | +0.15(+1.51%) |
Sep 08, 2022 | 10.24 | 10.27 | 10.16 | 10.27 | 172,234 | +0.00(+0.00%) |
Sep 07, 2022 | 10.10 | 10.31 | 10.08 | 10.27 | 237,958 | +0.19(+1.84%) |
Sep 06, 2022 | 10.19 | 10.19 | 9.949 | 10.08 | 271,722 | +0.02(+0.15%) |
Sep 02, 2022 | 10.06 | 10.22 | 10.01 | 10.06 | 207,790 | +0.01(+0.08%) |
Sep 01, 2022 | 10.44 | 10.44 | 9.988 | 10.06 | 406,775 | -0.30(-2.91%) |
Aug 31, 2022 | 10.37 | 10.45 | 10.28 | 10.36 | 201,670 | +0.03(+0.30%) |
Aug 30, 2022 | 10.41 | 10.44 | 10.29 | 10.33 | 214,514 | -0.08(-0.74%) |
Aug 29, 2022 | 10.41 | 10.49 | 10.32 | 10.41 | 185,391 | -0.02(-0.15%) |
Aug 26, 2022 | 10.49 | 10.51 | 10.37 | 10.42 | 263,756 | -0.03(-0.30%) |
Aug 25, 2022 | 10.41 | 10.51 | 10.40 | 10.45 | 205,968 | +0.02(+0.15%) |
Aug 24, 2022 | 10.52 | 10.58 | 10.41 | 10.44 | 249,293 | -0.02(-0.15%) |
Aug 23, 2022 | 10.34 | 10.48 | 10.29 | 10.45 | 357,632 | +0.16(+1.58%) |
Aug 22, 2022 | 10.30 | 10.40 | 10.24 | 10.29 | 321,745 | -0.09(-0.82%) |
Aug 19, 2022 | 10.53 | 10.57 | 10.37 | 10.37 | 274,639 | -0.22(-2.12%) |
Aug 18, 2022 | 10.30 | 10.61 | 10.30 | 10.60 | 349,834 | +0.36(+3.47%) |
Aug 17, 2022 | 10.47 | 10.58 | 10.23 | 10.24 | 439,345 | -0.34(-3.22%) |
Aug 16, 2022 | 10.58 | 10.65 | 10.50 | 10.58 | 376,936 | -0.03(-0.29%) |
Aug 15, 2022 | 10.68 | 10.69 | 10.54 | 10.61 | 602,536 | -0.02(-0.22%) |
Aug 12, 2022 | 10.65 | 10.75 | 10.58 | 10.64 | 576,401 | +0.05(+0.44%) |
Aug 11, 2022 | 10.64 | 10.75 | 10.50 | 10.59 | 490,292 | -0.03(-0.29%) |
Aug 10, 2022 | 10.67 | 10.67 | 10.49 | 10.62 | 397,242 | +0.10(+0.96%) |
Aug 09, 2022 | 10.54 | 10.57 | 10.44 | 10.52 | 329,668 | -0.01(-0.07%) |
Aug 08, 2022 | 10.47 | 10.65 | 10.44 | 10.53 | 794,057 | +0.10(+0.96%) |
Aug 05, 2022 | 10.39 | 10.52 | 10.10 | 10.43 | 3,395,273 | -0.77(-6.84%) |
Aug 04, 2022 | 11.22 | 11.53 | 11.10 | 11.19 | 346,156 | +0.37(+3.43%) |
Aug 03, 2022 | 10.82 | 11.03 | 10.78 | 10.82 | 135,608 | +0.07(+0.65%) |
Aug 02, 2022 | 11.02 | 11.02 | 10.75 | 10.75 | 270,537 | -0.28(-2.52%) |