Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.76 | 10.98 | 10.66 | 10.84 | 717,355 | +0.04(+0.37%) |
Oct 28, 2022 | 10.53 | 10.84 | 10.51 | 10.80 | 691,257 | +0.15(+1.37%) |
Oct 27, 2022 | 10.70 | 10.90 | 10.59 | 10.66 | 1,114,028 | +0.12(+1.15%) |
Oct 26, 2022 | 10.41 | 10.66 | 10.36 | 10.53 | 1,005,430 | +0.24(+2.36%) |
Oct 25, 2022 | 10.02 | 10.33 | 9.910 | 10.29 | 1,215,875 | +0.30(+3.00%) |
Oct 24, 2022 | 10.08 | 10.14 | 9.837 | 9.991 | 696,638 | +0.02(+0.24%) |
Oct 21, 2022 | 10.03 | 10.06 | 9.780 | 9.967 | 678,958 | +0.03(+0.33%) |
Oct 20, 2022 | 9.950 | 10.08 | 9.837 | 9.934 | 988,007 | +0.04(+0.41%) |
Oct 19, 2022 | 9.821 | 9.983 | 9.659 | 9.894 | 787,317 | +0.04(+0.41%) |
Oct 18, 2022 | 9.869 | 10.04 | 9.715 | 9.853 | 913,482 | +0.16(+1.67%) |
Oct 17, 2022 | 9.724 | 9.837 | 9.537 | 9.691 | 957,263 | +0.18(+1.87%) |
Oct 14, 2022 | 9.756 | 9.837 | 9.505 | 9.513 | 637,865 | -0.14(-1.43%) |
Oct 13, 2022 | 9.189 | 9.675 | 9.092 | 9.651 | 940,467 | +0.20(+2.14%) |
Oct 12, 2022 | 9.440 | 9.505 | 9.067 | 9.448 | 849,684 | -0.03(-0.34%) |
Oct 11, 2022 | 9.010 | 9.570 | 8.848 | 9.480 | 1,288,856 | +0.48(+5.31%) |
Oct 10, 2022 | 9.432 | 9.456 | 8.954 | 9.002 | 714,399 | -0.37(-3.98%) |
Oct 07, 2022 | 9.383 | 9.618 | 9.278 | 9.375 | 1,011,361 | -0.11(-1.11%) |
Oct 06, 2022 | 9.805 | 9.902 | 9.399 | 9.480 | 1,103,401 | -0.32(-3.23%) |
Oct 05, 2022 | 9.959 | 9.959 | 9.412 | 9.796 | 1,041,351 | -0.36(-3.59%) |
Oct 04, 2022 | 9.489 | 10.16 | 9.480 | 10.16 | 1,608,968 | +0.86(+9.23%) |
Oct 03, 2022 | 9.286 | 9.400 | 8.759 | 9.302 | 1,216,283 | +0.09(+0.97%) |
Sep 30, 2022 | 9.351 | 9.601 | 9.207 | 9.213 | 943,529 | -0.14(-1.47%) |
Sep 29, 2022 | 9.967 | 9.967 | 9.140 | 9.351 | 1,206,284 | -0.64(-6.41%) |
Sep 28, 2022 | 9.879 | 10.33 | 9.775 | 9.991 | 950,509 | +0.24(+2.46%) |
Sep 27, 2022 | 9.855 | 9.991 | 9.655 | 9.751 | 1,089,603 | +0.02(+0.25%) |
Sep 26, 2022 | 10.54 | 10.57 | 9.617 | 9.727 | 1,395,797 | -0.90(-8.51%) |
Sep 23, 2022 | 10.91 | 10.94 | 10.43 | 10.63 | 1,061,882 | -0.42(-3.84%) |
Sep 22, 2022 | 11.29 | 11.29 | 11.01 | 11.06 | 643,874 | -0.22(-1.99%) |
Sep 21, 2022 | 11.46 | 11.51 | 11.28 | 11.28 | 376,613 | -0.12(-1.05%) |
Sep 20, 2022 | 11.47 | 11.47 | 11.32 | 11.40 | 290,674 | -0.14(-1.25%) |
Sep 19, 2022 | 11.50 | 11.62 | 11.44 | 11.54 | 422,069 | -0.05(-0.41%) |
Sep 16, 2022 | 11.33 | 11.59 | 11.23 | 11.59 | 822,911 | +0.20(+1.76%) |
Sep 15, 2022 | 11.55 | 11.66 | 11.38 | 11.39 | 591,439 | -0.23(-2.00%) |
Sep 14, 2022 | 11.63 | 11.65 | 11.51 | 11.62 | 404,421 | +0.00(+0.00%) |
Sep 13, 2022 | 11.80 | 11.84 | 11.54 | 11.62 | 668,184 | -0.34(-2.81%) |
Sep 12, 2022 | 11.97 | 11.99 | 11.85 | 11.96 | 351,402 | +0.11(+0.95%) |
Sep 09, 2022 | 11.65 | 11.86 | 11.56 | 11.85 | 441,364 | +0.29(+2.49%) |
Sep 08, 2022 | 11.45 | 11.61 | 11.33 | 11.56 | 503,290 | +0.09(+0.77%) |
Sep 07, 2022 | 11.33 | 11.48 | 11.22 | 11.47 | 502,417 | +0.15(+1.34%) |
Sep 06, 2022 | 11.38 | 11.45 | 11.24 | 11.32 | 632,799 | -0.01(-0.07%) |
Sep 02, 2022 | 11.46 | 11.54 | 11.30 | 11.33 | 498,045 | -0.01(-0.07%) |
Sep 01, 2022 | 11.68 | 11.69 | 11.22 | 11.34 | 1,101,597 | -0.42(-3.54%) |
Aug 31, 2022 | 11.74 | 11.93 | 11.67 | 11.75 | 610,180 | +0.05(+0.41%) |
Aug 30, 2022 | 12.09 | 12.13 | 11.70 | 11.70 | 662,668 | -0.35(-2.92%) |
Aug 29, 2022 | 12.10 | 12.21 | 12.03 | 12.06 | 867,140 | -0.09(-0.72%) |
Aug 26, 2022 | 12.24 | 12.29 | 12.09 | 12.14 | 506,520 | -0.08(-0.65%) |
Aug 25, 2022 | 12.17 | 12.31 | 12.11 | 12.22 | 559,435 | +0.12(+0.98%) |
Aug 24, 2022 | 12.12 | 12.17 | 12.08 | 12.10 | 444,025 | +0.00(+0.00%) |
Aug 23, 2022 | 12.00 | 12.18 | 11.99 | 12.10 | 612,210 | +0.13(+1.13%) |
Aug 22, 2022 | 12.19 | 12.21 | 11.93 | 11.97 | 722,741 | -0.33(-2.71%) |
Aug 19, 2022 | 12.33 | 12.34 | 12.25 | 12.30 | 794,696 | -0.07(-0.58%) |
Aug 18, 2022 | 12.40 | 12.41 | 12.34 | 12.37 | 336,463 | -0.01(-0.06%) |
Aug 17, 2022 | 12.37 | 12.42 | 12.26 | 12.38 | 477,805 | -0.08(-0.64%) |
Aug 16, 2022 | 12.41 | 12.48 | 12.37 | 12.46 | 536,482 | +0.05(+0.38%) |
Aug 15, 2022 | 12.41 | 12.43 | 12.33 | 12.41 | 489,151 | -0.02(-0.13%) |
Aug 12, 2022 | 12.41 | 12.46 | 12.40 | 12.43 | 584,565 | +0.05(+0.38%) |
Aug 11, 2022 | 12.48 | 12.56 | 12.37 | 12.38 | 490,613 | -0.06(-0.45%) |
Aug 10, 2022 | 12.59 | 12.63 | 12.42 | 12.44 | 703,831 | -0.05(-0.38%) |
Aug 09, 2022 | 12.50 | 12.50 | 12.37 | 12.48 | 505,582 | -0.02(-0.13%) |
Aug 08, 2022 | 12.40 | 12.60 | 12.40 | 12.50 | 596,081 | +0.11(+0.90%) |
Aug 05, 2022 | 12.57 | 12.58 | 12.29 | 12.39 | 614,441 | -0.12(-0.95%) |
Aug 04, 2022 | 12.63 | 12.66 | 12.46 | 12.51 | 565,194 | -0.12(-0.94%) |
Aug 03, 2022 | 12.68 | 12.75 | 12.61 | 12.63 | 416,242 | +0.04(+0.32%) |
Aug 02, 2022 | 12.78 | 12.79 | 12.58 | 12.59 | 505,512 | -0.25(-1.98%) |