Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.16 | 10.25 | 10.16 | 10.19 | 48,018 | -0.17(-1.64%) |
Oct 28, 2022 | 10.30 | 10.44 | 10.29 | 10.36 | 13,002 | -0.01(-0.10%) |
Oct 27, 2022 | 10.30 | 10.48 | 10.22 | 10.37 | 34,088 | +0.04(+0.39%) |
Oct 26, 2022 | 10.04 | 10.50 | 10.04 | 10.33 | 47,472 | +0.67(+6.94%) |
Oct 25, 2022 | 9.580 | 9.732 | 9.470 | 9.660 | 27,069 | +0.03(+0.31%) |
Oct 24, 2022 | 9.570 | 9.730 | 9.540 | 9.630 | 29,993 | -0.15(-1.53%) |
Oct 21, 2022 | 9.520 | 9.940 | 9.510 | 9.780 | 123,326 | +0.21(+2.19%) |
Oct 20, 2022 | 9.330 | 9.620 | 9.325 | 9.570 | 110,023 | +0.23(+2.46%) |
Oct 19, 2022 | 9.340 | 9.420 | 9.230 | 9.340 | 40,721 | -0.44(-4.50%) |
Oct 18, 2022 | 9.900 | 9.900 | 9.690 | 9.780 | 25,844 | -0.24(-2.40%) |
Oct 17, 2022 | 10.00 | 10.16 | 9.890 | 10.02 | 39,896 | +0.54(+5.70%) |
Oct 14, 2022 | 9.830 | 9.925 | 9.460 | 9.480 | 40,363 | -0.44(-4.44%) |
Oct 13, 2022 | 9.500 | 10.05 | 9.420 | 9.920 | 85,676 | +0.30(+3.12%) |
Oct 12, 2022 | 9.730 | 9.730 | 9.562 | 9.620 | 56,220 | -0.11(-1.13%) |
Oct 11, 2022 | 9.860 | 10.04 | 9.730 | 9.730 | 37,750 | -0.09(-0.92%) |
Oct 10, 2022 | 9.950 | 9.950 | 9.620 | 9.820 | 30,643 | -0.03(-0.25%) |
Oct 07, 2022 | 10.19 | 10.19 | 9.820 | 9.845 | 20,629 | -0.50(-4.88%) |
Oct 06, 2022 | 10.54 | 10.57 | 10.35 | 10.35 | 28,310 | -0.23(-2.17%) |
Oct 05, 2022 | 10.33 | 10.63 | 10.26 | 10.58 | 50,132 | +0.12(+1.15%) |
Oct 04, 2022 | 10.79 | 10.79 | 10.32 | 10.46 | 91,593 | +0.85(+8.84%) |
Oct 03, 2022 | 9.670 | 9.700 | 9.430 | 9.610 | 76,475 | +0.38(+4.12%) |
Sep 30, 2022 | 9.540 | 9.540 | 9.220 | 9.230 | 44,059 | -0.02(-0.22%) |
Sep 29, 2022 | 9.300 | 9.300 | 8.970 | 9.250 | 72,660 | +0.14(+1.54%) |
Sep 28, 2022 | 8.860 | 9.150 | 8.850 | 9.110 | 108,196 | +0.37(+4.23%) |
Sep 27, 2022 | 8.870 | 9.020 | 8.660 | 8.740 | 84,568 | -0.03(-0.34%) |
Sep 26, 2022 | 8.800 | 8.960 | 8.745 | 8.770 | 110,604 | -0.30(-3.31%) |
Sep 23, 2022 | 9.400 | 9.400 | 9.010 | 9.070 | 83,808 | -1.12(-11.03%) |
Sep 22, 2022 | 9.930 | 10.24 | 9.890 | 10.20 | 88,706 | -0.61(-5.60%) |
Sep 21, 2022 | 10.83 | 10.90 | 10.58 | 10.80 | 175,043 | +0.12(+1.12%) |
Sep 20, 2022 | 10.64 | 10.78 | 10.51 | 10.68 | 347,113 | -0.24(-2.20%) |
Sep 19, 2022 | 10.65 | 10.92 | 10.54 | 10.92 | 82,139 | +0.20(+1.87%) |
Sep 16, 2022 | 10.69 | 10.82 | 10.56 | 10.72 | 57,320 | -0.30(-2.72%) |
Sep 15, 2022 | 11.22 | 11.31 | 11.00 | 11.02 | 34,384 | -0.20(-1.78%) |
Sep 14, 2022 | 11.16 | 11.32 | 11.15 | 11.22 | 40,559 | +0.40(+3.70%) |
Sep 13, 2022 | 11.28 | 11.28 | 10.81 | 10.82 | 83,714 | -0.79(-6.84%) |
Sep 12, 2022 | 11.47 | 11.66 | 11.44 | 11.62 | 39,238 | +0.51(+4.55%) |
Sep 09, 2022 | 11.22 | 11.25 | 11.00 | 11.11 | 24,220 | +0.22(+2.02%) |
Sep 08, 2022 | 10.80 | 11.00 | 10.73 | 10.89 | 167,492 | +0.09(+0.83%) |
Sep 07, 2022 | 10.43 | 10.80 | 10.41 | 10.80 | 34,335 | +0.32(+3.05%) |
Sep 06, 2022 | 10.55 | 10.69 | 10.46 | 10.48 | 58,021 | +0.52(+5.22%) |
Sep 02, 2022 | 10.13 | 10.46 | 9.960 | 9.960 | 63,299 | +0.12(+1.22%) |
Sep 01, 2022 | 9.425 | 9.855 | 9.400 | 9.840 | 97,132 | -0.58(-5.57%) |
Aug 31, 2022 | 10.63 | 10.68 | 10.42 | 10.42 | 36,964 | +0.00(+0.00%) |
Aug 30, 2022 | 10.90 | 10.90 | 10.30 | 10.42 | 38,004 | -0.57(-5.23%) |
Aug 29, 2022 | 10.82 | 11.11 | 10.82 | 10.99 | 25,614 | -0.01(-0.05%) |
Aug 26, 2022 | 11.34 | 11.46 | 11.00 | 11.00 | 42,210 | -0.22(-1.96%) |
Aug 25, 2022 | 10.94 | 11.22 | 10.94 | 11.22 | 48,405 | +0.55(+5.15%) |
Aug 24, 2022 | 10.53 | 10.88 | 10.47 | 10.67 | 39,599 | +0.18(+1.72%) |
Aug 23, 2022 | 10.31 | 10.60 | 10.28 | 10.49 | 43,138 | +0.31(+3.05%) |
Aug 22, 2022 | 10.22 | 10.42 | 10.15 | 10.18 | 69,246 | -0.16(-1.55%) |
Aug 19, 2022 | 10.60 | 10.60 | 10.28 | 10.34 | 72,485 | -0.68(-6.17%) |
Aug 18, 2022 | 11.08 | 11.21 | 11.00 | 11.02 | 106,481 | -0.29(-2.56%) |
Aug 17, 2022 | 11.41 | 11.41 | 11.28 | 11.31 | 88,998 | -0.34(-2.92%) |
Aug 16, 2022 | 12.01 | 12.01 | 11.48 | 11.65 | 65,941 | +0.28(+2.46%) |
Aug 15, 2022 | 11.45 | 12.03 | 11.35 | 11.37 | 55,824 | -0.71(-5.88%) |
Aug 12, 2022 | 12.02 | 12.10 | 11.82 | 12.08 | 74,174 | -0.08(-0.66%) |
Aug 11, 2022 | 12.19 | 12.51 | 12.15 | 12.16 | 79,767 | +0.45(+3.84%) |
Aug 10, 2022 | 11.73 | 11.84 | 11.65 | 11.71 | 84,250 | +0.31(+2.72%) |
Aug 09, 2022 | 11.38 | 11.53 | 11.35 | 11.40 | 90,654 | +0.05(+0.44%) |
Aug 08, 2022 | 11.38 | 11.55 | 11.33 | 11.35 | 71,472 | +0.61(+5.68%) |
Aug 05, 2022 | 10.53 | 10.84 | 10.46 | 10.74 | 34,738 | -0.02(-0.19%) |
Aug 04, 2022 | 10.54 | 10.79 | 10.48 | 10.76 | 38,265 | -0.21(-1.91%) |
Aug 03, 2022 | 10.78 | 10.97 | 10.65 | 10.97 | 27,193 | +0.00(+0.00%) |
Aug 02, 2022 | 11.00 | 11.38 | 10.91 | 10.97 | 40,760 | -0.31(-2.75%) |