Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.72 | 12.58 | 11.66 | 12.47 | 214,442 | +0.68(+5.75%) |
Oct 28, 2022 | 11.73 | 12.02 | 11.35 | 11.79 | 277,802 | +0.16(+1.42%) |
Oct 27, 2022 | 12.09 | 12.16 | 11.54 | 11.62 | 174,056 | -0.25(-2.08%) |
Oct 26, 2022 | 11.53 | 12.26 | 11.53 | 11.87 | 309,037 | +0.46(+4.01%) |
Oct 25, 2022 | 11.23 | 11.49 | 11.11 | 11.41 | 237,449 | +0.06(+0.56%) |
Oct 24, 2022 | 11.07 | 11.40 | 10.97 | 11.35 | 165,325 | +0.27(+2.39%) |
Oct 21, 2022 | 11.09 | 11.35 | 11.06 | 11.08 | 164,835 | +0.09(+0.83%) |
Oct 20, 2022 | 11.02 | 11.14 | 10.86 | 10.99 | 176,025 | +0.07(+0.67%) |
Oct 19, 2022 | 10.64 | 11.19 | 10.64 | 10.92 | 195,137 | +0.40(+3.83%) |
Oct 18, 2022 | 10.48 | 10.69 | 10.07 | 10.52 | 174,886 | +0.17(+1.68%) |
Oct 17, 2022 | 10.10 | 10.43 | 10.10 | 10.34 | 143,708 | +0.35(+3.48%) |
Oct 14, 2022 | 9.794 | 10.05 | 9.588 | 9.995 | 276,661 | +0.17(+1.77%) |
Oct 13, 2022 | 9.208 | 9.849 | 9.167 | 9.821 | 142,503 | +0.51(+5.51%) |
Oct 12, 2022 | 9.171 | 9.354 | 8.906 | 9.309 | 81,635 | +0.07(+0.79%) |
Oct 11, 2022 | 9.144 | 9.419 | 8.979 | 9.235 | 115,521 | -0.08(-0.88%) |
Oct 10, 2022 | 9.538 | 9.757 | 9.309 | 9.318 | 89,707 | -0.34(-3.51%) |
Oct 07, 2022 | 9.812 | 9.885 | 9.574 | 9.657 | 160,457 | -0.05(-0.47%) |
Oct 06, 2022 | 9.620 | 9.808 | 9.611 | 9.702 | 105,662 | -0.01(-0.09%) |
Oct 05, 2022 | 9.391 | 9.785 | 9.391 | 9.711 | 144,133 | +0.32(+3.41%) |
Oct 04, 2022 | 9.226 | 9.464 | 9.107 | 9.391 | 181,979 | +0.36(+3.95%) |
Oct 03, 2022 | 8.915 | 9.071 | 8.824 | 9.034 | 361,428 | +0.47(+5.45%) |
Sep 30, 2022 | 8.457 | 8.787 | 8.375 | 8.567 | 439,092 | +0.03(+0.32%) |
Sep 29, 2022 | 8.613 | 8.668 | 8.311 | 8.540 | 186,097 | -0.26(-2.91%) |
Sep 28, 2022 | 8.329 | 8.869 | 8.274 | 8.796 | 195,928 | +0.55(+6.66%) |
Sep 27, 2022 | 8.229 | 8.531 | 8.073 | 8.247 | 183,297 | +0.21(+2.62%) |
Sep 26, 2022 | 8.091 | 8.503 | 7.972 | 8.036 | 148,673 | -0.31(-3.73%) |
Sep 23, 2022 | 8.686 | 8.695 | 8.256 | 8.348 | 209,846 | -0.70(-7.69%) |
Sep 22, 2022 | 9.226 | 9.437 | 8.952 | 9.043 | 144,676 | -0.15(-1.59%) |
Sep 21, 2022 | 9.290 | 9.528 | 9.171 | 9.190 | 125,545 | +0.02(+0.20%) |
Sep 20, 2022 | 9.611 | 9.611 | 9.162 | 9.171 | 153,894 | -0.65(-6.62%) |
Sep 19, 2022 | 9.007 | 9.885 | 9.007 | 9.821 | 248,086 | +0.70(+7.62%) |
Sep 16, 2022 | 9.354 | 9.428 | 9.107 | 9.126 | 250,943 | -0.31(-3.30%) |
Sep 15, 2022 | 9.538 | 9.629 | 9.318 | 9.437 | 104,285 | -0.35(-3.55%) |
Sep 14, 2022 | 9.382 | 9.883 | 9.382 | 9.785 | 137,258 | +0.52(+5.63%) |
Sep 13, 2022 | 9.446 | 9.725 | 9.208 | 9.263 | 99,735 | -0.42(-4.35%) |
Sep 12, 2022 | 9.730 | 9.894 | 9.583 | 9.684 | 103,923 | +0.09(+0.95%) |
Sep 09, 2022 | 9.556 | 9.693 | 9.528 | 9.592 | 85,198 | +0.26(+2.75%) |
Sep 08, 2022 | 9.492 | 9.591 | 9.327 | 9.336 | 107,407 | -0.16(-1.73%) |
Sep 07, 2022 | 9.153 | 9.538 | 8.924 | 9.501 | 191,690 | +0.18(+1.96%) |
Sep 06, 2022 | 9.574 | 9.675 | 9.217 | 9.318 | 180,558 | -0.17(-1.83%) |
Sep 02, 2022 | 9.483 | 9.634 | 9.364 | 9.492 | 117,781 | +0.22(+2.32%) |
Sep 01, 2022 | 9.521 | 9.594 | 9.050 | 9.277 | 187,342 | -0.42(-4.30%) |
Aug 31, 2022 | 9.376 | 9.920 | 9.376 | 9.693 | 315,105 | +0.14(+1.42%) |
Aug 30, 2022 | 10.01 | 10.12 | 9.449 | 9.557 | 176,662 | -0.56(-5.55%) |
Aug 29, 2022 | 9.965 | 10.32 | 9.943 | 10.12 | 159,866 | +0.14(+1.45%) |
Aug 26, 2022 | 10.36 | 10.36 | 9.875 | 9.974 | 116,887 | -0.39(-3.76%) |
Aug 25, 2022 | 10.28 | 10.43 | 10.19 | 10.36 | 135,375 | +0.15(+1.51%) |
Aug 24, 2022 | 10.05 | 10.26 | 9.902 | 10.21 | 509,188 | +0.24(+2.46%) |
Aug 23, 2022 | 9.875 | 10.19 | 9.875 | 9.965 | 255,742 | +0.28(+2.90%) |
Aug 22, 2022 | 9.557 | 9.825 | 9.385 | 9.684 | 366,939 | +0.00(+0.00%) |
Aug 19, 2022 | 9.684 | 9.763 | 9.494 | 9.684 | 156,186 | -0.07(-0.74%) |
Aug 18, 2022 | 9.730 | 9.829 | 9.594 | 9.757 | 175,039 | +0.22(+2.28%) |
Aug 17, 2022 | 9.249 | 9.702 | 9.186 | 9.539 | 149,637 | +0.18(+1.94%) |
Aug 16, 2022 | 9.820 | 9.938 | 9.249 | 9.358 | 252,204 | -0.38(-3.91%) |
Aug 15, 2022 | 9.739 | 9.775 | 9.422 | 9.739 | 187,523 | -0.28(-2.80%) |
Aug 12, 2022 | 10.02 | 10.05 | 9.639 | 10.02 | 155,491 | +0.00(+0.00%) |
Aug 11, 2022 | 9.702 | 10.06 | 9.702 | 10.02 | 246,746 | +0.54(+5.74%) |
Aug 10, 2022 | 9.675 | 9.675 | 9.349 | 9.476 | 125,075 | -0.18(-1.88%) |
Aug 09, 2022 | 9.775 | 9.938 | 9.548 | 9.657 | 90,173 | +0.07(+0.76%) |
Aug 08, 2022 | 9.938 | 10.04 | 9.508 | 9.585 | 222,454 | -0.32(-3.20%) |
Aug 05, 2022 | 9.585 | 10.19 | 9.585 | 9.902 | 137,239 | +0.18(+1.86%) |
Aug 04, 2022 | 10.16 | 10.16 | 9.684 | 9.721 | 210,720 | -0.43(-4.20%) |
Aug 03, 2022 | 10.50 | 10.74 | 9.884 | 10.15 | 358,204 | -0.14(-1.32%) |
Aug 02, 2022 | 9.295 | 10.42 | 9.204 | 10.28 | 455,951 | +0.60(+6.17%) |