Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.99 | 11.16 | 10.85 | 10.96 | 704,809 | -0.10(-0.90%) |
Oct 28, 2022 | 10.85 | 11.28 | 10.83 | 11.06 | 952,027 | +0.29(+2.69%) |
Oct 27, 2022 | 11.02 | 11.09 | 10.72 | 10.77 | 953,717 | -0.11(-1.01%) |
Oct 26, 2022 | 11.23 | 11.60 | 10.87 | 10.88 | 996,632 | -0.18(-1.63%) |
Oct 25, 2022 | 10.91 | 11.68 | 10.86 | 11.06 | 1,611,408 | +1.56(+16.42%) |
Oct 24, 2022 | 9.300 | 9.585 | 9.220 | 9.500 | 504,624 | +0.25(+2.70%) |
Oct 21, 2022 | 9.100 | 9.290 | 9.070 | 9.250 | 361,940 | +0.11(+1.20%) |
Oct 20, 2022 | 9.190 | 9.430 | 9.115 | 9.140 | 324,246 | -0.05(-0.54%) |
Oct 19, 2022 | 9.220 | 9.310 | 9.140 | 9.190 | 646,812 | -0.07(-0.76%) |
Oct 18, 2022 | 9.260 | 9.530 | 9.200 | 9.260 | 516,170 | +0.22(+2.43%) |
Oct 17, 2022 | 8.810 | 9.130 | 8.810 | 9.040 | 505,193 | +0.41(+4.75%) |
Oct 14, 2022 | 8.960 | 8.960 | 8.565 | 8.630 | 211,481 | -0.23(-2.60%) |
Oct 13, 2022 | 8.430 | 8.920 | 8.340 | 8.860 | 234,434 | +0.22(+2.55%) |
Oct 12, 2022 | 8.550 | 8.675 | 8.460 | 8.640 | 278,361 | +0.09(+1.05%) |
Oct 11, 2022 | 8.700 | 8.840 | 8.465 | 8.550 | 477,527 | -0.18(-2.06%) |
Oct 10, 2022 | 9.050 | 9.050 | 8.700 | 8.730 | 388,283 | -0.26(-2.89%) |
Oct 07, 2022 | 8.880 | 9.000 | 8.820 | 8.990 | 304,923 | -0.08(-0.88%) |
Oct 06, 2022 | 9.050 | 9.190 | 8.980 | 9.070 | 462,927 | -0.04(-0.44%) |
Oct 05, 2022 | 9.000 | 9.145 | 8.925 | 9.110 | 604,676 | -0.01(-0.11%) |
Oct 04, 2022 | 8.920 | 9.190 | 8.920 | 9.120 | 467,283 | +0.42(+4.83%) |
Oct 03, 2022 | 8.530 | 8.765 | 8.460 | 8.700 | 521,693 | +0.29(+3.45%) |
Sep 30, 2022 | 8.440 | 8.630 | 8.331 | 8.410 | 411,360 | -0.06(-0.71%) |
Sep 29, 2022 | 8.530 | 8.560 | 8.390 | 8.470 | 387,751 | -0.19(-2.19%) |
Sep 28, 2022 | 8.360 | 8.720 | 8.350 | 8.660 | 645,352 | +0.30(+3.59%) |
Sep 27, 2022 | 8.360 | 8.540 | 8.260 | 8.360 | 499,320 | +0.08(+0.97%) |
Sep 26, 2022 | 8.480 | 8.660 | 8.210 | 8.280 | 391,226 | -0.27(-3.16%) |
Sep 23, 2022 | 8.680 | 8.729 | 8.450 | 8.550 | 250,579 | -0.30(-3.39%) |
Sep 22, 2022 | 9.020 | 9.020 | 8.700 | 8.850 | 412,097 | -0.13(-1.45%) |
Sep 21, 2022 | 9.230 | 9.230 | 8.930 | 8.980 | 403,152 | -0.18(-1.97%) |
Sep 20, 2022 | 9.290 | 9.330 | 9.090 | 9.160 | 177,876 | -0.33(-3.48%) |
Sep 19, 2022 | 9.280 | 9.520 | 9.280 | 9.490 | 227,603 | +0.04(+0.42%) |
Sep 16, 2022 | 9.580 | 9.620 | 9.345 | 9.450 | 369,099 | -0.31(-3.18%) |
Sep 15, 2022 | 9.890 | 9.940 | 9.710 | 9.760 | 187,629 | -0.15(-1.51%) |
Sep 14, 2022 | 9.900 | 10.00 | 9.730 | 9.910 | 330,409 | +0.03(+0.30%) |
Sep 13, 2022 | 10.12 | 10.15 | 9.870 | 9.880 | 269,300 | -0.50(-4.82%) |
Sep 12, 2022 | 10.23 | 10.45 | 10.23 | 10.38 | 237,623 | +0.22(+2.17%) |
Sep 09, 2022 | 9.980 | 10.21 | 9.900 | 10.16 | 518,414 | +0.21(+2.11%) |
Sep 08, 2022 | 9.870 | 9.990 | 9.730 | 9.950 | 419,309 | +0.00(+0.00%) |
Sep 07, 2022 | 9.650 | 9.985 | 9.610 | 9.950 | 255,589 | +0.24(+2.47%) |
Sep 06, 2022 | 9.920 | 9.985 | 9.670 | 9.710 | 233,722 | -0.14(-1.42%) |
Sep 02, 2022 | 9.820 | 10.01 | 9.720 | 9.850 | 261,618 | +0.09(+0.92%) |
Sep 01, 2022 | 10.28 | 10.28 | 9.640 | 9.760 | 285,160 | -0.56(-5.43%) |
Aug 31, 2022 | 10.21 | 10.45 | 10.11 | 10.32 | 411,061 | +0.12(+1.18%) |
Aug 30, 2022 | 10.65 | 10.68 | 10.14 | 10.20 | 471,624 | -0.45(-4.23%) |
Aug 29, 2022 | 10.66 | 10.72 | 10.55 | 10.65 | 207,230 | -0.06(-0.56%) |
Aug 26, 2022 | 11.31 | 11.42 | 10.69 | 10.71 | 405,899 | -0.61(-5.39%) |
Aug 25, 2022 | 11.09 | 11.32 | 11.04 | 11.32 | 205,627 | +0.24(+2.17%) |
Aug 24, 2022 | 11.13 | 11.16 | 11.05 | 11.08 | 189,816 | -0.02(-0.18%) |
Aug 23, 2022 | 11.00 | 11.21 | 11.00 | 11.10 | 179,254 | +0.06(+0.54%) |
Aug 22, 2022 | 11.20 | 11.20 | 11.01 | 11.04 | 173,438 | -0.24(-2.13%) |
Aug 19, 2022 | 11.49 | 11.54 | 11.22 | 11.28 | 220,807 | -0.36(-3.09%) |
Aug 18, 2022 | 11.48 | 11.69 | 11.45 | 11.64 | 650,358 | +0.32(+2.83%) |
Aug 17, 2022 | 11.38 | 11.69 | 11.21 | 11.32 | 393,207 | -0.14(-1.22%) |
Aug 16, 2022 | 11.30 | 11.48 | 11.19 | 11.46 | 241,723 | +0.24(+2.14%) |
Aug 15, 2022 | 11.21 | 11.31 | 11.09 | 11.22 | 193,815 | -0.12(-1.06%) |
Aug 12, 2022 | 11.31 | 11.40 | 11.25 | 11.34 | 337,747 | +0.04(+0.35%) |
Aug 11, 2022 | 11.50 | 11.54 | 11.27 | 11.30 | 291,301 | -0.10(-0.88%) |
Aug 10, 2022 | 11.02 | 11.42 | 10.97 | 11.40 | 452,306 | +0.61(+5.65%) |
Aug 09, 2022 | 10.91 | 10.98 | 10.73 | 10.79 | 503,402 | -0.20(-1.82%) |
Aug 08, 2022 | 10.99 | 11.06 | 10.83 | 10.99 | 314,010 | +0.05(+0.46%) |
Aug 05, 2022 | 10.82 | 11.02 | 10.77 | 10.94 | 771,000 | -0.02(-0.18%) |
Aug 04, 2022 | 11.11 | 11.17 | 10.72 | 10.96 | 571,098 | -0.08(-0.72%) |
Aug 03, 2022 | 10.60 | 11.12 | 10.54 | 11.04 | 657,234 | +0.53(+5.04%) |
Aug 02, 2022 | 10.42 | 10.58 | 10.31 | 10.51 | 394,974 | +0.07(+0.67%) |