Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.21 | 10.28 | 10.13 | 10.20 | 70,606 | +0.00(+0.00%) |
Oct 28, 2022 | 10.08 | 10.34 | 9.976 | 10.20 | 122,652 | +0.21(+2.06%) |
Oct 27, 2022 | 10.08 | 10.28 | 9.950 | 9.993 | 62,372 | +0.03(+0.26%) |
Oct 26, 2022 | 9.984 | 10.14 | 9.847 | 9.967 | 59,763 | +0.07(+0.69%) |
Oct 25, 2022 | 9.668 | 9.993 | 9.668 | 9.899 | 52,343 | +0.29(+3.03%) |
Oct 24, 2022 | 9.376 | 9.702 | 9.291 | 9.608 | 77,052 | +0.29(+3.13%) |
Oct 21, 2022 | 9.077 | 9.325 | 9.077 | 9.316 | 56,119 | +0.30(+3.32%) |
Oct 20, 2022 | 9.060 | 9.205 | 8.863 | 9.017 | 70,243 | -0.08(-0.85%) |
Oct 19, 2022 | 8.897 | 9.102 | 8.845 | 9.094 | 101,831 | +0.19(+2.12%) |
Oct 18, 2022 | 8.880 | 9.008 | 8.828 | 8.905 | 56,640 | +0.12(+1.36%) |
Oct 17, 2022 | 8.554 | 8.794 | 8.546 | 8.786 | 110,252 | +0.32(+3.74%) |
Oct 14, 2022 | 8.512 | 8.589 | 8.434 | 8.469 | 60,766 | +0.08(+0.92%) |
Oct 13, 2022 | 8.118 | 8.503 | 8.023 | 8.392 | 98,263 | +0.18(+2.19%) |
Oct 12, 2022 | 8.238 | 8.314 | 8.152 | 8.212 | 49,402 | -0.07(-0.83%) |
Oct 11, 2022 | 8.160 | 8.469 | 8.156 | 8.280 | 98,613 | +0.09(+1.04%) |
Oct 10, 2022 | 8.160 | 8.280 | 8.109 | 8.195 | 71,092 | +0.02(+0.21%) |
Oct 07, 2022 | 8.118 | 8.212 | 8.109 | 8.178 | 102,078 | -0.05(-0.62%) |
Oct 06, 2022 | 8.426 | 8.537 | 8.178 | 8.229 | 59,490 | -0.17(-2.04%) |
Oct 05, 2022 | 8.392 | 8.486 | 8.203 | 8.400 | 122,975 | -0.11(-1.31%) |
Oct 04, 2022 | 8.434 | 8.601 | 8.366 | 8.512 | 86,488 | +0.20(+2.37%) |
Oct 03, 2022 | 8.186 | 8.379 | 8.127 | 8.315 | 98,160 | +0.15(+1.78%) |
Sep 30, 2022 | 8.075 | 8.323 | 8.032 | 8.169 | 157,817 | -0.01(-0.10%) |
Sep 29, 2022 | 8.306 | 8.306 | 8.083 | 8.178 | 89,688 | -0.18(-2.15%) |
Sep 28, 2022 | 8.092 | 8.417 | 8.092 | 8.357 | 90,377 | +0.22(+2.74%) |
Sep 27, 2022 | 8.126 | 8.315 | 8.109 | 8.135 | 90,927 | +0.03(+0.42%) |
Sep 26, 2022 | 8.152 | 8.352 | 8.023 | 8.101 | 257,509 | -0.12(-1.46%) |
Sep 23, 2022 | 8.263 | 8.426 | 8.118 | 8.220 | 172,012 | -0.18(-2.14%) |
Sep 22, 2022 | 8.058 | 8.678 | 8.058 | 8.400 | 225,855 | +0.35(+4.36%) |
Sep 21, 2022 | 8.101 | 8.238 | 8.006 | 8.049 | 172,126 | -0.03(-0.32%) |
Sep 20, 2022 | 8.092 | 8.143 | 7.904 | 8.075 | 110,342 | -0.11(-1.36%) |
Sep 19, 2022 | 8.220 | 8.383 | 8.135 | 8.186 | 104,354 | -0.07(-0.83%) |
Sep 16, 2022 | 7.886 | 8.255 | 7.767 | 8.255 | 510,308 | +0.30(+3.77%) |
Sep 15, 2022 | 8.083 | 8.212 | 7.904 | 7.955 | 246,745 | -0.12(-1.48%) |
Sep 14, 2022 | 8.092 | 8.163 | 7.938 | 8.075 | 146,210 | -0.03(-0.32%) |
Sep 13, 2022 | 8.315 | 8.340 | 8.075 | 8.101 | 202,683 | -0.25(-2.97%) |
Sep 12, 2022 | 8.392 | 8.454 | 8.315 | 8.349 | 132,087 | +0.03(+0.41%) |
Sep 09, 2022 | 8.246 | 8.477 | 8.220 | 8.315 | 117,482 | +0.03(+0.41%) |
Sep 08, 2022 | 8.331 | 8.457 | 8.053 | 8.280 | 134,252 | -0.05(-0.61%) |
Sep 07, 2022 | 8.331 | 8.449 | 8.087 | 8.331 | 185,444 | +0.02(+0.20%) |
Sep 06, 2022 | 8.701 | 8.781 | 7.969 | 8.314 | 201,808 | -0.46(-5.27%) |
Sep 02, 2022 | 8.996 | 9.088 | 8.711 | 8.777 | 90,663 | -0.23(-2.52%) |
Sep 01, 2022 | 9.012 | 9.122 | 8.869 | 9.004 | 102,839 | -0.09(-1.02%) |
Aug 31, 2022 | 9.324 | 9.324 | 9.004 | 9.097 | 99,653 | -0.26(-2.79%) |
Aug 30, 2022 | 9.383 | 9.383 | 9.214 | 9.357 | 60,726 | -0.03(-0.36%) |
Aug 29, 2022 | 9.299 | 9.442 | 9.265 | 9.391 | 86,071 | -0.02(-0.18%) |
Aug 26, 2022 | 9.980 | 10.09 | 9.374 | 9.408 | 89,978 | -0.51(-5.17%) |
Aug 25, 2022 | 9.517 | 9.980 | 9.471 | 9.921 | 112,148 | +0.31(+3.24%) |
Aug 24, 2022 | 9.812 | 9.812 | 9.559 | 9.610 | 56,740 | -0.29(-2.97%) |
Aug 23, 2022 | 9.989 | 10.19 | 9.888 | 9.904 | 58,660 | -0.16(-1.59%) |
Aug 22, 2022 | 10.11 | 10.12 | 9.896 | 10.06 | 93,314 | -0.16(-1.56%) |
Aug 19, 2022 | 10.41 | 10.46 | 10.19 | 10.22 | 93,025 | -0.38(-3.57%) |
Aug 18, 2022 | 10.97 | 11.07 | 10.14 | 10.60 | 159,135 | -0.72(-6.39%) |
Aug 17, 2022 | 11.19 | 11.37 | 10.87 | 11.33 | 136,959 | +0.07(+0.60%) |
Aug 16, 2022 | 10.75 | 11.54 | 10.75 | 11.26 | 110,744 | +0.43(+3.96%) |
Aug 15, 2022 | 10.70 | 10.93 | 10.57 | 10.83 | 153,414 | -0.01(-0.08%) |
Aug 12, 2022 | 10.52 | 10.91 | 10.41 | 10.84 | 79,991 | +0.31(+2.96%) |
Aug 11, 2022 | 10.43 | 10.64 | 10.43 | 10.53 | 63,105 | +0.24(+2.29%) |
Aug 10, 2022 | 10.16 | 10.41 | 10.11 | 10.29 | 103,730 | +0.29(+2.86%) |
Aug 09, 2022 | 10.17 | 10.38 | 9.840 | 10.01 | 110,798 | -0.28(-2.70%) |
Aug 08, 2022 | 10.09 | 10.39 | 10.01 | 10.28 | 180,597 | +0.25(+2.52%) |
Aug 05, 2022 | 10.12 | 10.16 | 9.980 | 10.03 | 104,306 | -0.16(-1.57%) |
Aug 04, 2022 | 10.50 | 10.51 | 10.16 | 10.19 | 215,448 | -0.31(-2.97%) |
Aug 03, 2022 | 10.34 | 10.55 | 10.23 | 10.50 | 221,906 | +0.27(+2.63%) |
Aug 02, 2022 | 10.47 | 10.50 | 10.22 | 10.23 | 65,536 | -0.31(-2.95%) |