Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.02 | 10.12 | 9.903 | 10.07 | 56,565 | +0.04(+0.43%) |
Oct 28, 2022 | 9.851 | 10.02 | 9.847 | 10.02 | 31,707 | +0.18(+1.84%) |
Oct 27, 2022 | 9.773 | 9.971 | 9.683 | 9.842 | 36,911 | +0.12(+1.24%) |
Oct 26, 2022 | 9.627 | 9.751 | 9.601 | 9.722 | 12,279 | +0.12(+1.26%) |
Oct 25, 2022 | 9.618 | 9.722 | 9.532 | 9.601 | 106,959 | +0.04(+0.45%) |
Oct 24, 2022 | 9.481 | 9.722 | 9.420 | 9.558 | 25,393 | +0.12(+1.28%) |
Oct 21, 2022 | 9.484 | 9.537 | 9.394 | 9.438 | 29,837 | -0.03(-0.27%) |
Oct 20, 2022 | 9.679 | 9.680 | 9.386 | 9.463 | 45,505 | -0.15(-1.61%) |
Oct 19, 2022 | 9.610 | 9.773 | 9.601 | 9.618 | 34,760 | -0.13(-1.33%) |
Oct 18, 2022 | 9.816 | 9.880 | 9.701 | 9.748 | 51,883 | +0.00(+0.00%) |
Oct 17, 2022 | 9.756 | 9.807 | 9.594 | 9.748 | 56,248 | +0.07(+0.70%) |
Oct 14, 2022 | 9.773 | 9.773 | 9.562 | 9.679 | 14,804 | -0.03(-0.26%) |
Oct 13, 2022 | 9.577 | 9.722 | 9.475 | 9.705 | 18,904 | +0.06(+0.62%) |
Oct 12, 2022 | 9.867 | 9.867 | 9.594 | 9.645 | 12,190 | -0.21(-2.16%) |
Oct 11, 2022 | 9.679 | 9.867 | 9.603 | 9.858 | 22,510 | +0.16(+1.67%) |
Oct 10, 2022 | 9.782 | 9.841 | 9.663 | 9.696 | 23,907 | -0.07(-0.70%) |
Oct 07, 2022 | 9.824 | 9.910 | 9.721 | 9.765 | 22,892 | -0.21(-2.14%) |
Oct 06, 2022 | 9.782 | 9.978 | 9.611 | 9.978 | 24,366 | +0.21(+2.12%) |
Oct 05, 2022 | 9.782 | 9.939 | 9.696 | 9.770 | 14,849 | -0.05(-0.46%) |
Oct 04, 2022 | 9.564 | 9.880 | 9.564 | 9.816 | 49,932 | +0.26(+2.68%) |
Oct 03, 2022 | 9.500 | 9.643 | 9.441 | 9.560 | 34,218 | +0.10(+1.08%) |
Sep 30, 2022 | 9.466 | 9.577 | 9.423 | 9.458 | 23,199 | +0.08(+0.82%) |
Sep 29, 2022 | 9.483 | 9.594 | 9.347 | 9.381 | 28,320 | -0.21(-2.22%) |
Sep 28, 2022 | 9.406 | 9.594 | 9.389 | 9.594 | 45,308 | +0.17(+1.81%) |
Sep 27, 2022 | 9.483 | 9.535 | 9.355 | 9.423 | 18,256 | +0.01(+0.09%) |
Sep 26, 2022 | 9.637 | 9.675 | 9.406 | 9.415 | 52,588 | -0.21(-2.21%) |
Sep 23, 2022 | 9.824 | 9.875 | 9.561 | 9.628 | 77,594 | -0.35(-3.50%) |
Sep 22, 2022 | 10.08 | 10.10 | 9.875 | 9.978 | 42,972 | -0.10(-1.01%) |
Sep 21, 2022 | 10.26 | 10.31 | 10.06 | 10.08 | 48,140 | -0.20(-1.91%) |
Sep 20, 2022 | 10.55 | 10.55 | 10.23 | 10.28 | 29,413 | -0.25(-2.35%) |
Sep 19, 2022 | 10.57 | 10.64 | 10.46 | 10.52 | 28,266 | -0.07(-0.64%) |
Sep 16, 2022 | 10.69 | 10.72 | 10.58 | 10.59 | 12,908 | -0.10(-0.95%) |
Sep 15, 2022 | 10.73 | 10.86 | 10.65 | 10.69 | 30,059 | -0.10(-0.94%) |
Sep 14, 2022 | 10.78 | 10.82 | 10.70 | 10.79 | 30,804 | +0.03(+0.24%) |
Sep 13, 2022 | 10.88 | 10.90 | 10.65 | 10.77 | 34,197 | -0.12(-1.09%) |
Sep 12, 2022 | 10.89 | 10.96 | 10.87 | 10.89 | 23,878 | +0.02(+0.16%) |
Sep 09, 2022 | 10.90 | 10.93 | 10.84 | 10.87 | 8,706 | +0.08(+0.70%) |
Sep 08, 2022 | 10.73 | 10.94 | 10.71 | 10.79 | 12,722 | +0.05(+0.47%) |
Sep 07, 2022 | 10.62 | 10.76 | 10.62 | 10.74 | 62,038 | +0.08(+0.71%) |
Sep 06, 2022 | 10.82 | 10.90 | 10.66 | 10.67 | 34,190 | -0.15(-1.41%) |
Sep 02, 2022 | 10.90 | 11.02 | 10.82 | 10.82 | 16,496 | -0.10(-0.93%) |
Sep 01, 2022 | 10.95 | 11.08 | 10.82 | 10.92 | 24,854 | -0.07(-0.62%) |
Aug 31, 2022 | 11.12 | 11.12 | 10.95 | 10.99 | 25,496 | -0.06(-0.54%) |
Aug 30, 2022 | 10.97 | 11.16 | 10.95 | 11.05 | 28,619 | +0.08(+0.77%) |
Aug 29, 2022 | 11.04 | 11.12 | 10.96 | 10.96 | 65,622 | -0.19(-1.67%) |
Aug 26, 2022 | 11.17 | 11.27 | 11.04 | 11.15 | 28,211 | -0.06(-0.53%) |
Aug 25, 2022 | 11.16 | 11.34 | 11.16 | 11.21 | 29,279 | +0.05(+0.46%) |
Aug 24, 2022 | 11.16 | 11.23 | 11.14 | 11.16 | 17,186 | +0.05(+0.46%) |
Aug 23, 2022 | 11.01 | 11.17 | 11.01 | 11.11 | 25,732 | +0.09(+0.84%) |
Aug 22, 2022 | 11.11 | 11.16 | 10.91 | 11.01 | 34,435 | -0.21(-1.88%) |
Aug 19, 2022 | 11.35 | 11.36 | 11.14 | 11.23 | 36,761 | -0.09(-0.82%) |
Aug 18, 2022 | 11.39 | 11.41 | 11.15 | 11.32 | 40,333 | +0.03(+0.22%) |
Aug 17, 2022 | 11.33 | 11.33 | 11.11 | 11.29 | 41,082 | -0.03(-0.22%) |
Aug 16, 2022 | 11.34 | 11.49 | 11.25 | 11.32 | 75,019 | +0.04(+0.37%) |
Aug 15, 2022 | 11.20 | 11.51 | 11.20 | 11.28 | 77,520 | +0.08(+0.67%) |
Aug 12, 2022 | 11.23 | 11.41 | 11.19 | 11.20 | 46,189 | +0.03(+0.23%) |
Aug 11, 2022 | 11.34 | 11.40 | 11.14 | 11.18 | 34,343 | +0.02(+0.15%) |
Aug 10, 2022 | 11.13 | 11.45 | 11.13 | 11.16 | 40,703 | +0.13(+1.22%) |
Aug 09, 2022 | 11.07 | 11.10 | 10.97 | 11.02 | 24,307 | +0.03(+0.23%) |
Aug 08, 2022 | 11.05 | 11.15 | 11.00 | 11.00 | 74,728 | +0.05(+0.46%) |
Aug 05, 2022 | 10.97 | 11.04 | 10.92 | 10.95 | 28,353 | -0.02(-0.15%) |
Aug 04, 2022 | 11.03 | 11.05 | 10.94 | 10.97 | 12,886 | -0.05(-0.50%) |
Aug 03, 2022 | 11.04 | 11.05 | 10.98 | 11.02 | 29,413 | +0.03(+0.27%) |
Aug 02, 2022 | 11.04 | 11.05 | 10.92 | 10.99 | 15,985 | -0.06(-0.53%) |