Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.77 | 11.21 | 10.65 | 10.99 | 347,220 | +0.17(+1.57%) |
Oct 28, 2022 | 10.83 | 11.02 | 10.34 | 10.82 | 307,432 | +0.01(+0.09%) |
Oct 27, 2022 | 10.78 | 11.16 | 10.78 | 10.81 | 187,838 | +0.02(+0.19%) |
Oct 26, 2022 | 10.56 | 11.07 | 10.56 | 10.79 | 195,236 | +0.14(+1.31%) |
Oct 25, 2022 | 10.35 | 10.78 | 10.35 | 10.65 | 189,036 | +0.39(+3.80%) |
Oct 24, 2022 | 10.16 | 10.28 | 9.810 | 10.26 | 175,808 | +0.15(+1.48%) |
Oct 21, 2022 | 9.960 | 10.13 | 9.560 | 10.11 | 298,534 | +0.16(+1.61%) |
Oct 20, 2022 | 9.300 | 10.33 | 9.300 | 9.950 | 336,078 | +0.61(+6.53%) |
Oct 19, 2022 | 9.360 | 9.520 | 9.230 | 9.340 | 219,983 | +0.01(+0.11%) |
Oct 18, 2022 | 9.330 | 9.540 | 9.000 | 9.330 | 342,162 | +0.20(+2.19%) |
Oct 17, 2022 | 8.870 | 9.280 | 8.870 | 9.130 | 305,314 | +0.44(+5.06%) |
Oct 14, 2022 | 8.820 | 8.820 | 8.530 | 8.690 | 231,593 | -0.05(-0.57%) |
Oct 13, 2022 | 8.410 | 8.770 | 8.250 | 8.740 | 230,499 | +0.23(+2.70%) |
Oct 12, 2022 | 8.470 | 8.555 | 8.320 | 8.510 | 141,456 | +0.06(+0.71%) |
Oct 11, 2022 | 8.300 | 8.480 | 8.150 | 8.450 | 263,005 | +0.09(+1.08%) |
Oct 10, 2022 | 8.660 | 8.680 | 8.360 | 8.360 | 159,320 | -0.30(-3.46%) |
Oct 07, 2022 | 8.850 | 8.940 | 8.420 | 8.660 | 186,772 | -0.28(-3.13%) |
Oct 06, 2022 | 9.080 | 9.160 | 8.890 | 8.940 | 119,178 | -0.15(-1.65%) |
Oct 05, 2022 | 8.900 | 9.170 | 8.900 | 9.090 | 144,782 | -0.06(-0.66%) |
Oct 04, 2022 | 8.970 | 9.330 | 8.970 | 9.150 | 213,743 | +0.28(+3.16%) |
Oct 03, 2022 | 8.610 | 9.050 | 8.430 | 8.870 | 249,123 | +0.26(+3.02%) |
Sep 30, 2022 | 8.840 | 9.040 | 8.610 | 8.610 | 241,984 | -0.25(-2.82%) |
Sep 29, 2022 | 8.720 | 8.870 | 8.560 | 8.860 | 181,672 | +0.00(+0.00%) |
Sep 28, 2022 | 8.690 | 8.900 | 8.620 | 8.860 | 152,053 | +0.19(+2.19%) |
Sep 27, 2022 | 8.610 | 8.760 | 8.530 | 8.670 | 136,813 | +0.09(+1.05%) |
Sep 26, 2022 | 8.760 | 8.940 | 8.540 | 8.580 | 161,820 | -0.27(-3.05%) |
Sep 23, 2022 | 8.810 | 8.890 | 8.570 | 8.850 | 215,319 | -0.09(-1.01%) |
Sep 22, 2022 | 8.940 | 9.050 | 8.840 | 8.940 | 163,794 | -0.08(-0.89%) |
Sep 21, 2022 | 9.270 | 9.305 | 8.980 | 9.020 | 181,116 | -0.21(-2.28%) |
Sep 20, 2022 | 9.610 | 9.610 | 9.100 | 9.230 | 170,734 | -0.52(-5.33%) |
Sep 19, 2022 | 9.530 | 9.835 | 9.530 | 9.750 | 253,983 | +0.27(+2.85%) |
Sep 16, 2022 | 9.340 | 9.510 | 9.060 | 9.480 | 2,255,461 | +0.07(+0.74%) |
Sep 15, 2022 | 9.500 | 9.620 | 9.230 | 9.410 | 527,195 | -0.11(-1.16%) |
Sep 14, 2022 | 9.530 | 9.700 | 9.410 | 9.520 | 276,542 | -0.06(-0.63%) |
Sep 13, 2022 | 9.760 | 9.840 | 9.490 | 9.580 | 381,652 | -0.46(-4.58%) |
Sep 12, 2022 | 10.67 | 10.88 | 9.700 | 10.04 | 516,722 | -0.71(-6.60%) |
Sep 09, 2022 | 10.25 | 10.77 | 10.16 | 10.75 | 267,184 | +0.78(+7.82%) |
Sep 08, 2022 | 9.960 | 10.03 | 9.750 | 9.970 | 148,782 | -0.04(-0.40%) |
Sep 07, 2022 | 10.12 | 10.22 | 9.565 | 10.01 | 274,236 | -0.22(-2.15%) |
Sep 06, 2022 | 10.85 | 11.24 | 10.18 | 10.23 | 309,779 | -0.62(-5.71%) |
Sep 02, 2022 | 11.04 | 11.04 | 10.68 | 10.85 | 267,325 | -0.09(-0.82%) |
Sep 01, 2022 | 11.34 | 11.55 | 10.68 | 10.94 | 345,121 | -0.57(-4.95%) |
Aug 31, 2022 | 11.82 | 11.84 | 11.00 | 11.51 | 615,418 | -0.18(-1.54%) |
Aug 30, 2022 | 11.66 | 11.76 | 11.48 | 11.69 | 203,281 | +0.10(+0.86%) |
Aug 29, 2022 | 11.48 | 11.81 | 11.48 | 11.59 | 147,123 | -0.01(-0.09%) |
Aug 26, 2022 | 11.74 | 11.77 | 11.36 | 11.60 | 207,858 | -0.12(-1.02%) |
Aug 25, 2022 | 11.54 | 11.88 | 11.37 | 11.72 | 158,528 | +0.39(+3.44%) |
Aug 24, 2022 | 11.32 | 11.41 | 11.27 | 11.33 | 115,071 | -0.06(-0.53%) |
Aug 23, 2022 | 11.65 | 11.68 | 11.31 | 11.39 | 158,320 | -0.15(-1.30%) |
Aug 22, 2022 | 11.70 | 11.85 | 11.35 | 11.54 | 150,084 | -0.50(-4.15%) |
Aug 19, 2022 | 12.15 | 12.42 | 11.96 | 12.04 | 154,452 | -0.29(-2.35%) |
Aug 18, 2022 | 12.23 | 12.40 | 12.16 | 12.33 | 171,844 | +0.03(+0.24%) |
Aug 17, 2022 | 11.92 | 12.38 | 11.90 | 12.30 | 193,107 | +0.28(+2.33%) |
Aug 16, 2022 | 11.87 | 12.05 | 11.80 | 12.02 | 142,900 | +0.03(+0.25%) |
Aug 15, 2022 | 11.54 | 12.01 | 11.54 | 11.99 | 165,192 | +0.36(+3.10%) |
Aug 12, 2022 | 11.28 | 11.68 | 11.16 | 11.63 | 273,955 | +0.35(+3.10%) |
Aug 11, 2022 | 11.27 | 11.34 | 11.15 | 11.28 | 113,098 | +0.09(+0.80%) |
Aug 10, 2022 | 11.23 | 11.40 | 11.09 | 11.19 | 229,452 | +0.32(+2.94%) |
Aug 09, 2022 | 11.00 | 11.13 | 10.68 | 10.87 | 338,950 | -0.17(-1.54%) |
Aug 08, 2022 | 10.99 | 11.34 | 10.84 | 11.04 | 333,083 | +0.16(+1.47%) |
Aug 05, 2022 | 10.90 | 10.96 | 10.60 | 10.88 | 177,640 | -0.01(-0.09%) |
Aug 04, 2022 | 11.02 | 11.04 | 10.43 | 10.89 | 173,496 | -0.12(-1.09%) |
Aug 03, 2022 | 11.12 | 11.66 | 10.59 | 11.01 | 287,819 | -0.19(-1.70%) |
Aug 02, 2022 | 11.08 | 11.45 | 11.08 | 11.20 | 156,425 | +0.04(+0.36%) |