Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.22 | 10.22 | 10.21 | 10.21 | 15,706 | +0.00(+0.00%) |
Oct 28, 2022 | 10.21 | 10.22 | 10.21 | 10.21 | 15,538 | +0.00(+0.00%) |
Oct 27, 2022 | 10.20 | 10.22 | 10.20 | 10.21 | 26,302 | +0.00(+0.00%) |
Oct 26, 2022 | 10.20 | 10.22 | 10.20 | 10.21 | 8,040 | +0.00(+0.00%) |
Oct 25, 2022 | 10.20 | 10.21 | 10.19 | 10.21 | 65,563 | +0.01(+0.10%) |
Oct 24, 2022 | 10.20 | 10.21 | 10.19 | 10.20 | 105,547 | +0.00(+0.00%) |
Oct 21, 2022 | 10.20 | 10.21 | 10.19 | 10.20 | 97,196 | -0.01(-0.10%) |
Oct 20, 2022 | 10.22 | 10.22 | 10.20 | 10.21 | 26,364 | +0.00(+0.00%) |
Oct 19, 2022 | 10.22 | 10.23 | 10.21 | 10.21 | 30,310 | -0.01(-0.10%) |
Oct 18, 2022 | 10.22 | 10.24 | 10.21 | 10.22 | 46,162 | +0.00(+0.00%) |
Oct 17, 2022 | 10.24 | 10.24 | 10.22 | 10.22 | 11,886 | -0.01(-0.10%) |
Oct 14, 2022 | 10.23 | 10.24 | 10.23 | 10.23 | 14,069 | +0.00(+0.00%) |
Oct 13, 2022 | 10.24 | 10.24 | 10.23 | 10.23 | 14,732 | -0.02(-0.20%) |
Oct 12, 2022 | 10.24 | 10.26 | 10.23 | 10.25 | 30,250 | +0.01(+0.10%) |
Oct 11, 2022 | 10.27 | 10.27 | 10.24 | 10.24 | 2,544 | -0.02(-0.19%) |
Oct 10, 2022 | 10.26 | 10.27 | 10.24 | 10.26 | 19,185 | +0.00(+0.00%) |
Oct 07, 2022 | 10.26 | 10.27 | 10.26 | 10.26 | 12,024 | +0.00(+0.05%) |
Oct 06, 2022 | 10.26 | 10.27 | 10.26 | 10.26 | 10,429 | -0.00(-0.05%) |
Oct 05, 2022 | 10.26 | 10.28 | 10.26 | 10.26 | 6,070 | +0.00(+0.00%) |
Oct 04, 2022 | 10.27 | 10.28 | 10.26 | 10.26 | 19,668 | -0.01(-0.10%) |
Oct 03, 2022 | 10.28 | 10.29 | 10.27 | 10.27 | 17,340 | +0.00(+0.00%) |
Sep 30, 2022 | 10.29 | 10.29 | 10.27 | 10.27 | 21,913 | +0.00(+0.00%) |
Sep 29, 2022 | 10.30 | 10.30 | 10.27 | 10.27 | 12,754 | +0.00(+0.00%) |
Sep 28, 2022 | 10.27 | 10.30 | 10.27 | 10.27 | 42,971 | +0.01(+0.10%) |
Sep 27, 2022 | 10.28 | 10.28 | 10.25 | 10.26 | 52,745 | -0.02(-0.19%) |
Sep 26, 2022 | 10.34 | 10.34 | 10.27 | 10.28 | 26,253 | -0.06(-0.58%) |
Sep 23, 2022 | 10.31 | 10.35 | 10.29 | 10.34 | 21,201 | +0.05(+0.49%) |
Sep 22, 2022 | 10.32 | 10.35 | 10.28 | 10.29 | 31,547 | -0.03(-0.29%) |
Sep 21, 2022 | 10.31 | 10.35 | 10.30 | 10.32 | 30,383 | +0.01(+0.10%) |
Sep 20, 2022 | 10.30 | 10.35 | 10.30 | 10.31 | 87,944 | +0.02(+0.19%) |
Sep 19, 2022 | 10.36 | 10.36 | 10.23 | 10.29 | 147,169 | -0.04(-0.39%) |
Sep 16, 2022 | 10.35 | 10.45 | 10.33 | 10.33 | 109,073 | -0.09(-0.86%) |
Sep 15, 2022 | 10.45 | 10.48 | 10.37 | 10.42 | 107,678 | -0.00(-0.00%) |
Sep 14, 2022 | 10.56 | 10.65 | 10.35 | 10.42 | 169,156 | -0.24(-2.25%) |
Sep 13, 2022 | 10.70 | 10.78 | 10.56 | 10.66 | 124,488 | -0.05(-0.47%) |
Sep 12, 2022 | 10.65 | 10.87 | 10.60 | 10.71 | 305,700 | +0.08(+0.75%) |
Sep 09, 2022 | 10.47 | 10.65 | 10.43 | 10.63 | 89,482 | +0.11(+1.05%) |
Sep 08, 2022 | 10.51 | 10.53 | 10.46 | 10.52 | 18,315 | -0.01(-0.11%) |
Sep 07, 2022 | 10.54 | 10.60 | 10.43 | 10.53 | 104,643 | +0.03(+0.30%) |
Sep 06, 2022 | 10.65 | 10.65 | 10.47 | 10.50 | 36,367 | -0.06(-0.57%) |
Sep 02, 2022 | 10.46 | 10.63 | 10.46 | 10.56 | 29,634 | +0.06(+0.57%) |
Sep 01, 2022 | 10.45 | 10.56 | 10.40 | 10.50 | 53,984 | +0.03(+0.29%) |
Aug 31, 2022 | 10.39 | 10.52 | 10.38 | 10.47 | 27,146 | +0.05(+0.48%) |
Aug 30, 2022 | 10.43 | 10.52 | 10.36 | 10.42 | 51,920 | -0.03(-0.29%) |
Aug 29, 2022 | 10.55 | 10.58 | 10.39 | 10.45 | 110,635 | -0.13(-1.23%) |
Aug 26, 2022 | 10.87 | 10.87 | 10.50 | 10.58 | 122,177 | -0.27(-2.49%) |
Aug 25, 2022 | 10.53 | 10.90 | 10.53 | 10.85 | 86,486 | +0.12(+1.10%) |
Aug 24, 2022 | 10.83 | 11.00 | 10.50 | 10.73 | 365,935 | -0.27(-2.44%) |
Aug 23, 2022 | 10.23 | 11.43 | 10.23 | 11.00 | 1,127,220 | +0.73(+7.11%) |
Aug 22, 2022 | 10.48 | 10.49 | 10.22 | 10.27 | 633,588 | -0.20(-1.91%) |
Aug 19, 2022 | 10.55 | 10.58 | 10.40 | 10.47 | 50,823 | -0.05(-0.48%) |
Aug 18, 2022 | 10.37 | 10.61 | 10.35 | 10.52 | 138,190 | +0.06(+0.57%) |
Aug 17, 2022 | 10.54 | 10.64 | 10.31 | 10.46 | 240,592 | -0.53(-4.82%) |
Aug 16, 2022 | 10.33 | 11.05 | 10.33 | 10.99 | 335,270 | +0.59(+5.67%) |
Aug 15, 2022 | 10.23 | 10.49 | 10.22 | 10.40 | 160,752 | +0.17(+1.70%) |
Aug 12, 2022 | 10.21 | 10.23 | 10.19 | 10.23 | 11,357 | +0.02(+0.16%) |
Aug 11, 2022 | 10.20 | 10.21 | 10.15 | 10.21 | 11,462 | +0.03(+0.29%) |
Aug 10, 2022 | 10.18 | 10.18 | 10.15 | 10.18 | 3,458 | +0.01(+0.10%) |
Aug 09, 2022 | 10.19 | 10.19 | 10.16 | 10.17 | 17,184 | -0.03(-0.25%) |
Aug 08, 2022 | 10.17 | 10.20 | 10.17 | 10.20 | 18,182 | +0.02(+0.15%) |
Aug 05, 2022 | 10.18 | 10.20 | 10.18 | 10.18 | 40,328 | -0.01(-0.10%) |
Aug 04, 2022 | 10.17 | 10.19 | 10.17 | 10.19 | 15,066 | +0.01(+0.10%) |
Aug 03, 2022 | 10.18 | 10.19 | 10.17 | 10.18 | 376,262 | +0.01(+0.10%) |
Aug 02, 2022 | 10.17 | 10.19 | 10.17 | 10.17 | 204,894 | +0.02(+0.20%) |