Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.17 | 12.25 | 11.17 | 11.43 | 122,714 | +0.19(+1.69%) |
Oct 28, 2022 | 10.02 | 11.24 | 9.940 | 11.24 | 133,053 | +1.24(+12.40%) |
Oct 27, 2022 | 10.14 | 10.37 | 9.950 | 10.00 | 128,377 | +0.00(+0.00%) |
Oct 26, 2022 | 10.08 | 10.29 | 9.950 | 10.00 | 103,292 | +0.04(+0.40%) |
Oct 25, 2022 | 9.250 | 10.22 | 9.250 | 9.960 | 111,919 | +0.61(+6.52%) |
Oct 24, 2022 | 9.280 | 9.670 | 8.910 | 9.350 | 192,776 | +0.14(+1.52%) |
Oct 21, 2022 | 10.08 | 10.23 | 9.080 | 9.210 | 241,102 | -0.80(-7.99%) |
Oct 20, 2022 | 11.11 | 11.26 | 9.980 | 10.01 | 126,991 | -1.03(-9.33%) |
Oct 19, 2022 | 11.05 | 11.11 | 10.65 | 11.04 | 110,410 | -0.14(-1.25%) |
Oct 18, 2022 | 10.96 | 11.18 | 10.71 | 11.18 | 74,621 | +0.48(+4.49%) |
Oct 17, 2022 | 10.75 | 11.08 | 10.48 | 10.70 | 28,377 | +0.23(+2.20%) |
Oct 14, 2022 | 11.42 | 11.42 | 10.36 | 10.47 | 68,790 | -0.74(-6.60%) |
Oct 13, 2022 | 11.17 | 11.50 | 11.09 | 11.21 | 52,296 | -0.33(-2.86%) |
Oct 12, 2022 | 11.55 | 11.56 | 11.16 | 11.54 | 67,947 | +0.07(+0.61%) |
Oct 11, 2022 | 11.74 | 11.74 | 11.00 | 11.47 | 66,368 | -0.13(-1.12%) |
Oct 10, 2022 | 11.50 | 11.87 | 11.46 | 11.60 | 48,932 | -0.24(-2.03%) |
Oct 07, 2022 | 12.72 | 12.76 | 11.77 | 11.84 | 85,695 | -1.09(-8.43%) |
Oct 06, 2022 | 12.50 | 12.99 | 12.50 | 12.93 | 75,315 | +0.37(+2.95%) |
Oct 05, 2022 | 12.39 | 12.61 | 12.00 | 12.56 | 44,486 | -0.09(-0.71%) |
Oct 04, 2022 | 11.99 | 12.65 | 11.91 | 12.65 | 75,980 | +0.95(+8.12%) |
Oct 03, 2022 | 11.72 | 11.99 | 11.27 | 11.70 | 54,210 | +0.18(+1.56%) |
Sep 30, 2022 | 11.19 | 11.57 | 10.90 | 11.52 | 245,884 | +0.19(+1.68%) |
Sep 29, 2022 | 11.98 | 12.07 | 11.23 | 11.33 | 76,678 | -0.97(-7.89%) |
Sep 28, 2022 | 12.09 | 12.35 | 11.78 | 12.30 | 78,862 | +0.21(+1.74%) |
Sep 27, 2022 | 12.15 | 12.60 | 11.67 | 12.09 | 83,540 | +0.11(+0.92%) |
Sep 26, 2022 | 12.45 | 12.93 | 11.97 | 11.98 | 46,639 | -0.48(-3.85%) |
Sep 23, 2022 | 12.47 | 12.50 | 12.18 | 12.46 | 65,069 | -0.26(-2.04%) |
Sep 22, 2022 | 12.52 | 13.00 | 12.25 | 12.72 | 173,559 | +0.32(+2.58%) |
Sep 21, 2022 | 12.44 | 12.65 | 12.10 | 12.40 | 139,155 | +0.18(+1.47%) |
Sep 20, 2022 | 12.39 | 12.39 | 12.02 | 12.22 | 219,804 | +0.08(+0.66%) |
Sep 19, 2022 | 12.00 | 12.28 | 11.87 | 12.14 | 112,204 | +0.01(+0.08%) |
Sep 16, 2022 | 11.74 | 12.34 | 11.61 | 12.13 | 136,198 | -0.13(-1.06%) |
Sep 15, 2022 | 13.50 | 13.67 | 11.80 | 12.26 | 222,738 | -0.73(-5.62%) |
Sep 14, 2022 | 12.87 | 13.19 | 12.69 | 12.99 | 79,491 | +0.31(+2.44%) |
Sep 13, 2022 | 12.66 | 12.96 | 12.56 | 12.68 | 92,726 | -0.32(-2.46%) |
Sep 12, 2022 | 12.89 | 13.02 | 12.54 | 13.00 | 114,836 | +0.20(+1.56%) |
Sep 09, 2022 | 12.86 | 12.90 | 12.64 | 12.80 | 48,775 | +0.08(+0.63%) |
Sep 08, 2022 | 12.51 | 13.18 | 12.51 | 12.72 | 76,814 | +0.08(+0.63%) |
Sep 07, 2022 | 12.27 | 12.75 | 12.24 | 12.64 | 249,152 | +0.35(+2.85%) |
Sep 06, 2022 | 12.36 | 12.63 | 12.04 | 12.29 | 40,564 | -0.07(-0.57%) |
Sep 02, 2022 | 12.82 | 12.86 | 12.30 | 12.36 | 49,249 | -0.50(-3.89%) |
Sep 01, 2022 | 12.90 | 13.04 | 12.53 | 12.86 | 22,345 | -0.25(-1.91%) |
Aug 31, 2022 | 13.27 | 13.87 | 13.04 | 13.11 | 31,045 | -0.25(-1.87%) |
Aug 30, 2022 | 13.75 | 13.78 | 13.28 | 13.36 | 163,460 | -0.10(-0.74%) |
Aug 29, 2022 | 13.19 | 13.84 | 12.65 | 13.46 | 171,809 | -0.11(-0.81%) |
Aug 26, 2022 | 13.87 | 14.45 | 13.52 | 13.57 | 48,687 | -0.18(-1.31%) |
Aug 25, 2022 | 14.01 | 14.22 | 13.66 | 13.75 | 41,823 | -0.05(-0.36%) |
Aug 24, 2022 | 14.12 | 14.47 | 13.63 | 13.80 | 77,623 | -0.52(-3.63%) |
Aug 23, 2022 | 14.43 | 14.71 | 14.28 | 14.32 | 90,838 | -0.21(-1.45%) |
Aug 22, 2022 | 14.18 | 14.72 | 14.18 | 14.53 | 93,679 | -0.05(-0.34%) |
Aug 19, 2022 | 14.55 | 14.80 | 14.18 | 14.58 | 77,483 | -0.30(-2.02%) |
Aug 18, 2022 | 14.92 | 15.07 | 14.36 | 14.88 | 45,893 | -0.09(-0.60%) |
Aug 17, 2022 | 15.16 | 15.54 | 14.96 | 14.97 | 114,082 | -0.52(-3.36%) |
Aug 16, 2022 | 15.26 | 15.90 | 14.89 | 15.49 | 115,130 | +0.12(+0.78%) |
Aug 15, 2022 | 15.32 | 15.89 | 15.28 | 15.37 | 59,505 | -0.24(-1.54%) |
Aug 12, 2022 | 15.22 | 15.72 | 14.97 | 15.61 | 75,988 | +0.59(+3.93%) |
Aug 11, 2022 | 15.15 | 15.58 | 14.95 | 15.02 | 120,538 | +0.00(+0.00%) |
Aug 10, 2022 | 15.36 | 15.48 | 14.92 | 15.02 | 203,936 | +0.03(+0.20%) |
Aug 09, 2022 | 14.99 | 15.21 | 14.75 | 14.99 | 101,958 | -0.21(-1.38%) |
Aug 08, 2022 | 14.14 | 15.45 | 14.14 | 15.20 | 94,230 | +1.02(+7.19%) |
Aug 05, 2022 | 13.96 | 14.58 | 13.74 | 14.18 | 164,686 | +0.03(+0.21%) |
Aug 04, 2022 | 14.14 | 14.58 | 14.00 | 14.15 | 178,897 | -0.03(-0.21%) |
Aug 03, 2022 | 13.66 | 14.45 | 13.65 | 14.18 | 127,377 | +0.57(+4.19%) |
Aug 02, 2022 | 13.72 | 14.21 | 13.50 | 13.61 | 149,094 | -0.43(-3.06%) |