Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.94 | 11.33 | 10.94 | 11.31 | 269,306 | +0.25(+2.26%) |
Oct 28, 2022 | 10.79 | 11.16 | 10.68 | 11.06 | 276,593 | +0.39(+3.66%) |
Oct 27, 2022 | 10.67 | 10.83 | 10.57 | 10.67 | 206,052 | +0.04(+0.38%) |
Oct 26, 2022 | 10.26 | 10.67 | 10.15 | 10.63 | 151,876 | +0.35(+3.40%) |
Oct 25, 2022 | 10.21 | 10.46 | 10.21 | 10.28 | 194,535 | +0.08(+0.78%) |
Oct 24, 2022 | 10.45 | 10.45 | 10.17 | 10.20 | 172,768 | -0.23(-2.21%) |
Oct 21, 2022 | 10.38 | 10.45 | 10.09 | 10.43 | 231,362 | +0.14(+1.36%) |
Oct 20, 2022 | 10.26 | 10.52 | 10.20 | 10.29 | 146,736 | -0.03(-0.29%) |
Oct 19, 2022 | 10.39 | 10.47 | 10.24 | 10.32 | 154,024 | -0.16(-1.53%) |
Oct 18, 2022 | 10.65 | 10.81 | 10.32 | 10.48 | 229,721 | +0.04(+0.38%) |
Oct 17, 2022 | 10.09 | 10.47 | 10.09 | 10.44 | 308,258 | +0.61(+6.21%) |
Oct 14, 2022 | 10.42 | 10.44 | 9.810 | 9.830 | 120,363 | -0.49(-4.75%) |
Oct 13, 2022 | 10.15 | 10.40 | 9.810 | 10.32 | 257,619 | -0.06(-0.58%) |
Oct 12, 2022 | 10.70 | 10.70 | 10.28 | 10.38 | 228,270 | -0.23(-2.17%) |
Oct 11, 2022 | 10.27 | 10.69 | 10.19 | 10.61 | 248,911 | +0.29(+2.81%) |
Oct 10, 2022 | 10.49 | 10.62 | 10.23 | 10.32 | 187,877 | -0.17(-1.62%) |
Oct 07, 2022 | 10.64 | 10.64 | 10.38 | 10.49 | 193,193 | -0.38(-3.50%) |
Oct 06, 2022 | 10.50 | 11.11 | 10.50 | 10.87 | 416,516 | +0.32(+3.03%) |
Oct 05, 2022 | 9.940 | 10.57 | 9.560 | 10.55 | 334,900 | +0.48(+4.77%) |
Oct 04, 2022 | 9.900 | 10.17 | 9.740 | 10.07 | 385,049 | +0.32(+3.28%) |
Oct 03, 2022 | 9.270 | 9.890 | 9.270 | 9.750 | 218,207 | +0.59(+6.44%) |
Sep 30, 2022 | 9.250 | 9.460 | 9.080 | 9.160 | 334,565 | -0.12(-1.29%) |
Sep 29, 2022 | 9.490 | 9.510 | 9.172 | 9.280 | 241,667 | -0.39(-4.03%) |
Sep 28, 2022 | 9.790 | 9.785 | 9.640 | 9.670 | 270,215 | -0.11(-1.12%) |
Sep 27, 2022 | 9.520 | 9.820 | 9.470 | 9.780 | 205,071 | +0.35(+3.71%) |
Sep 26, 2022 | 9.230 | 9.520 | 9.230 | 9.430 | 190,742 | +0.14(+1.51%) |
Sep 23, 2022 | 9.270 | 9.360 | 9.110 | 9.290 | 234,804 | -0.11(-1.17%) |
Sep 22, 2022 | 9.640 | 9.640 | 9.290 | 9.400 | 188,499 | -0.24(-2.49%) |
Sep 21, 2022 | 9.560 | 9.700 | 9.400 | 9.640 | 509,893 | +0.10(+1.05%) |
Sep 20, 2022 | 9.500 | 9.550 | 9.350 | 9.540 | 169,004 | -0.03(-0.31%) |
Sep 19, 2022 | 9.460 | 9.650 | 9.440 | 9.570 | 152,580 | -0.02(-0.21%) |
Sep 16, 2022 | 9.430 | 9.600 | 9.220 | 9.590 | 324,696 | +0.08(+0.84%) |
Sep 15, 2022 | 9.600 | 9.735 | 9.440 | 9.510 | 241,160 | -0.16(-1.65%) |
Sep 14, 2022 | 9.700 | 9.815 | 9.530 | 9.670 | 147,222 | +0.01(+0.10%) |
Sep 13, 2022 | 9.710 | 9.751 | 9.610 | 9.660 | 256,732 | -0.45(-4.45%) |
Sep 12, 2022 | 10.20 | 10.31 | 10.08 | 10.11 | 111,483 | +0.00(+0.00%) |
Sep 09, 2022 | 9.680 | 10.17 | 9.620 | 10.11 | 397,192 | +0.58(+6.09%) |
Sep 08, 2022 | 9.630 | 9.690 | 9.370 | 9.530 | 177,709 | -0.18(-1.85%) |
Sep 07, 2022 | 9.420 | 9.770 | 9.420 | 9.710 | 603,532 | +0.22(+2.32%) |
Sep 06, 2022 | 9.780 | 9.913 | 9.370 | 9.490 | 205,865 | -0.31(-3.16%) |
Sep 02, 2022 | 10.16 | 10.21 | 9.750 | 9.800 | 235,921 | -0.21(-2.10%) |
Sep 01, 2022 | 10.08 | 10.15 | 9.700 | 10.01 | 379,824 | -0.21(-2.05%) |
Aug 31, 2022 | 10.39 | 10.54 | 10.10 | 10.22 | 618,701 | -0.08(-0.78%) |
Aug 30, 2022 | 10.42 | 10.57 | 10.18 | 10.30 | 239,628 | -0.04(-0.39%) |
Aug 29, 2022 | 10.23 | 10.49 | 10.23 | 10.34 | 137,768 | +0.05(+0.49%) |
Aug 26, 2022 | 10.61 | 10.61 | 10.19 | 10.29 | 179,653 | -0.27(-2.56%) |
Aug 25, 2022 | 10.34 | 10.60 | 10.33 | 10.56 | 156,768 | +0.23(+2.23%) |
Aug 24, 2022 | 10.54 | 10.62 | 10.33 | 10.33 | 153,626 | -0.15(-1.43%) |
Aug 23, 2022 | 10.37 | 10.69 | 10.37 | 10.48 | 228,221 | +0.04(+0.38%) |
Aug 22, 2022 | 10.45 | 10.56 | 10.24 | 10.44 | 232,206 | -0.18(-1.69%) |
Aug 19, 2022 | 10.77 | 10.77 | 10.51 | 10.62 | 224,549 | -0.25(-2.30%) |
Aug 18, 2022 | 10.90 | 11.05 | 10.77 | 10.87 | 203,061 | +0.04(+0.37%) |
Aug 17, 2022 | 11.19 | 11.28 | 10.82 | 10.83 | 200,732 | -0.50(-4.41%) |
Aug 16, 2022 | 11.22 | 11.42 | 11.18 | 11.33 | 177,723 | -0.04(-0.35%) |
Aug 15, 2022 | 11.65 | 11.65 | 11.30 | 11.37 | 227,849 | -0.26(-2.24%) |
Aug 12, 2022 | 11.53 | 11.70 | 11.46 | 11.63 | 463,780 | +0.13(+1.13%) |
Aug 11, 2022 | 11.58 | 11.73 | 11.41 | 11.50 | 445,905 | +0.03(+0.26%) |
Aug 10, 2022 | 11.40 | 11.60 | 11.29 | 11.47 | 421,171 | +0.36(+3.24%) |
Aug 09, 2022 | 11.25 | 11.25 | 10.98 | 11.11 | 393,840 | -0.15(-1.33%) |
Aug 08, 2022 | 11.08 | 11.47 | 11.07 | 11.26 | 301,096 | +0.26(+2.36%) |
Aug 05, 2022 | 11.04 | 11.18 | 10.67 | 11.00 | 330,826 | -0.27(-2.40%) |
Aug 04, 2022 | 11.35 | 11.41 | 11.04 | 11.27 | 324,279 | -0.10(-0.88%) |
Aug 03, 2022 | 10.94 | 11.53 | 10.93 | 11.37 | 401,589 | +0.46(+4.22%) |
Aug 02, 2022 | 11.32 | 11.42 | 10.88 | 10.91 | 490,336 | -0.51(-4.47%) |