Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.21 | 11.27 | 11.17 | 11.21 | 309,968 | -0.26(-2.27%) |
Oct 28, 2022 | 11.24 | 11.47 | 11.20 | 11.47 | 293,407 | +0.04(+0.35%) |
Oct 27, 2022 | 11.37 | 11.52 | 11.28 | 11.43 | 270,204 | +0.03(+0.26%) |
Oct 26, 2022 | 11.29 | 11.48 | 11.18 | 11.40 | 151,864 | -0.03(-0.26%) |
Oct 25, 2022 | 11.35 | 11.50 | 11.31 | 11.43 | 256,625 | -0.07(-0.61%) |
Oct 24, 2022 | 11.48 | 11.59 | 11.43 | 11.50 | 288,402 | +0.04(+0.35%) |
Oct 21, 2022 | 11.04 | 11.46 | 11.02 | 11.46 | 240,810 | +0.48(+4.37%) |
Oct 20, 2022 | 11.13 | 11.23 | 10.94 | 10.98 | 182,339 | +0.04(+0.37%) |
Oct 19, 2022 | 11.10 | 11.10 | 10.87 | 10.94 | 250,527 | -0.16(-1.44%) |
Oct 18, 2022 | 11.21 | 11.26 | 10.98 | 11.10 | 577,334 | +0.27(+2.49%) |
Oct 17, 2022 | 10.77 | 10.85 | 10.75 | 10.83 | 338,541 | +0.39(+3.74%) |
Oct 14, 2022 | 10.66 | 10.73 | 10.44 | 10.44 | 352,429 | -0.15(-1.42%) |
Oct 13, 2022 | 10.10 | 10.66 | 10.10 | 10.59 | 733,398 | +0.40(+3.93%) |
Oct 12, 2022 | 10.24 | 10.29 | 10.17 | 10.19 | 267,090 | +0.20(+2.00%) |
Oct 11, 2022 | 10.04 | 10.19 | 9.930 | 9.990 | 617,660 | -0.52(-4.95%) |
Oct 10, 2022 | 10.59 | 10.59 | 10.40 | 10.51 | 621,042 | +0.63(+6.38%) |
Oct 07, 2022 | 9.970 | 10.07 | 9.830 | 9.880 | 406,400 | -0.23(-2.27%) |
Oct 06, 2022 | 10.19 | 10.27 | 10.03 | 10.11 | 500,670 | -0.27(-2.60%) |
Oct 05, 2022 | 10.32 | 10.45 | 10.11 | 10.38 | 337,690 | -0.12(-1.14%) |
Oct 04, 2022 | 10.39 | 10.54 | 10.34 | 10.50 | 1,170,564 | +0.43(+4.27%) |
Oct 03, 2022 | 9.870 | 10.14 | 9.840 | 10.07 | 469,293 | +0.47(+4.90%) |
Sep 30, 2022 | 9.580 | 9.735 | 9.580 | 9.600 | 562,856 | +0.03(+0.31%) |
Sep 29, 2022 | 9.430 | 9.570 | 9.318 | 9.570 | 668,765 | -0.15(-1.50%) |
Sep 28, 2022 | 9.430 | 9.730 | 9.310 | 9.716 | 491,968 | +0.25(+2.60%) |
Sep 27, 2022 | 9.615 | 9.670 | 9.010 | 9.470 | 1,308,744 | -0.14(-1.46%) |
Sep 26, 2022 | 9.770 | 9.830 | 9.555 | 9.610 | 854,719 | -0.12(-1.23%) |
Sep 23, 2022 | 9.720 | 9.760 | 9.620 | 9.730 | 936,313 | -0.47(-4.61%) |
Sep 22, 2022 | 10.26 | 10.26 | 10.07 | 10.20 | 727,360 | +0.06(+0.59%) |
Sep 21, 2022 | 10.31 | 10.48 | 10.14 | 10.14 | 534,991 | -0.26(-2.50%) |
Sep 20, 2022 | 10.50 | 10.50 | 10.27 | 10.40 | 699,932 | -0.32(-2.99%) |
Sep 19, 2022 | 10.43 | 10.74 | 10.40 | 10.72 | 421,840 | +0.29(+2.78%) |
Sep 16, 2022 | 10.30 | 10.48 | 10.30 | 10.43 | 355,192 | -0.16(-1.51%) |
Sep 15, 2022 | 10.50 | 10.66 | 10.48 | 10.59 | 384,576 | -0.15(-1.40%) |
Sep 14, 2022 | 10.69 | 10.79 | 10.57 | 10.74 | 318,130 | -0.19(-1.74%) |
Sep 13, 2022 | 11.15 | 11.25 | 10.91 | 10.93 | 603,533 | -0.47(-4.12%) |
Sep 12, 2022 | 11.40 | 11.45 | 11.33 | 11.40 | 662,671 | +0.47(+4.30%) |
Sep 09, 2022 | 10.82 | 10.96 | 10.82 | 10.93 | 593,749 | +0.33(+3.16%) |
Sep 08, 2022 | 10.54 | 10.65 | 10.42 | 10.60 | 660,643 | -0.22(-2.08%) |
Sep 07, 2022 | 10.52 | 10.82 | 10.51 | 10.82 | 994,065 | +0.44(+4.24%) |
Sep 06, 2022 | 10.46 | 10.50 | 10.33 | 10.38 | 759,009 | +0.00(+0.00%) |
Sep 02, 2022 | 10.74 | 10.85 | 10.31 | 10.38 | 812,081 | -0.12(-1.14%) |
Sep 01, 2022 | 10.38 | 10.50 | 10.22 | 10.50 | 665,786 | -0.19(-1.78%) |
Aug 31, 2022 | 10.56 | 10.70 | 10.47 | 10.69 | 1,445,193 | +0.13(+1.23%) |
Aug 30, 2022 | 10.69 | 10.71 | 10.41 | 10.56 | 686,332 | -0.04(-0.38%) |
Aug 29, 2022 | 10.49 | 10.68 | 10.46 | 10.60 | 1,251,191 | +0.43(+4.23%) |
Aug 26, 2022 | 10.60 | 10.62 | 10.16 | 10.17 | 558,572 | -0.40(-3.78%) |
Aug 25, 2022 | 10.41 | 10.58 | 10.40 | 10.57 | 478,034 | +0.19(+1.78%) |
Aug 24, 2022 | 10.36 | 10.45 | 10.29 | 10.38 | 1,440,387 | -0.08(-0.72%) |
Aug 23, 2022 | 10.42 | 10.57 | 10.41 | 10.46 | 829,037 | +0.17(+1.69%) |
Aug 22, 2022 | 10.43 | 10.44 | 10.26 | 10.29 | 1,129,812 | -0.58(-5.37%) |
Aug 19, 2022 | 11.01 | 11.02 | 10.85 | 10.87 | 299,292 | -0.16(-1.45%) |
Aug 18, 2022 | 11.11 | 11.16 | 11.00 | 11.03 | 263,394 | +0.04(+0.36%) |
Aug 17, 2022 | 11.05 | 11.05 | 10.91 | 10.99 | 521,522 | -0.45(-3.90%) |
Aug 16, 2022 | 11.23 | 11.49 | 11.23 | 11.44 | 490,636 | +0.17(+1.48%) |
Aug 15, 2022 | 11.26 | 11.30 | 11.20 | 11.27 | 363,423 | -0.18(-1.57%) |
Aug 12, 2022 | 11.43 | 11.46 | 11.29 | 11.45 | 339,126 | +0.20(+1.78%) |
Aug 11, 2022 | 11.30 | 11.43 | 11.23 | 11.25 | 556,751 | -0.26(-2.26%) |
Aug 10, 2022 | 11.57 | 11.60 | 11.47 | 11.51 | 252,505 | +0.19(+1.68%) |
Aug 09, 2022 | 11.35 | 11.36 | 11.27 | 11.32 | 460,799 | -0.09(-0.79%) |
Aug 08, 2022 | 11.44 | 11.54 | 11.39 | 11.41 | 456,768 | +0.08(+0.71%) |
Aug 05, 2022 | 11.18 | 11.33 | 11.12 | 11.33 | 489,806 | -0.04(-0.35%) |
Aug 04, 2022 | 11.34 | 11.37 | 11.24 | 11.37 | 209,681 | +0.16(+1.43%) |
Aug 03, 2022 | 11.12 | 11.23 | 11.07 | 11.21 | 347,247 | +0.12(+1.08%) |
Aug 02, 2022 | 11.20 | 11.21 | 11.08 | 11.09 | 673,482 | +0.02(+0.14%) |