Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.980 | 10.45 | 9.820 | 10.05 | 11,633 | -0.37(-3.55%) |
Oct 28, 2022 | 10.19 | 10.53 | 10.03 | 10.42 | 11,743 | +0.30(+2.96%) |
Oct 27, 2022 | 10.27 | 10.68 | 10.12 | 10.12 | 7,800 | +0.00(+0.00%) |
Oct 26, 2022 | 10.02 | 10.26 | 10.02 | 10.12 | 3,358 | +0.00(+0.00%) |
Oct 25, 2022 | 9.930 | 10.21 | 9.930 | 10.12 | 2,119 | +0.27(+2.74%) |
Oct 24, 2022 | 9.790 | 10.24 | 9.790 | 9.850 | 9,624 | -0.14(-1.40%) |
Oct 21, 2022 | 9.870 | 9.990 | 9.531 | 9.990 | 4,894 | -0.05(-0.50%) |
Oct 20, 2022 | 9.790 | 10.09 | 9.790 | 10.04 | 8,390 | +0.13(+1.31%) |
Oct 19, 2022 | 9.630 | 9.910 | 9.400 | 9.910 | 5,547 | +0.19(+1.95%) |
Oct 18, 2022 | 9.810 | 9.980 | 9.720 | 9.720 | 2,023 | -0.59(-5.72%) |
Oct 17, 2022 | 9.850 | 10.31 | 9.690 | 10.31 | 4,886 | +0.06(+0.59%) |
Oct 14, 2022 | 9.960 | 10.27 | 9.840 | 10.25 | 9,086 | +0.08(+0.79%) |
Oct 13, 2022 | 10.12 | 10.28 | 9.920 | 10.17 | 2,926 | +0.24(+2.42%) |
Oct 12, 2022 | 9.920 | 10.07 | 9.760 | 9.930 | 6,130 | -0.21(-2.07%) |
Oct 11, 2022 | 10.13 | 10.25 | 9.970 | 10.14 | 3,950 | +0.00(+0.00%) |
Oct 10, 2022 | 10.14 | 10.54 | 10.14 | 10.14 | 3,653 | -0.13(-1.31%) |
Oct 07, 2022 | 10.34 | 10.46 | 10.01 | 10.28 | 4,772 | -0.25(-2.42%) |
Oct 06, 2022 | 10.24 | 10.56 | 10.23 | 10.53 | 6,222 | +0.09(+0.91%) |
Oct 05, 2022 | 10.22 | 10.50 | 10.06 | 10.44 | 12,882 | +0.20(+1.90%) |
Oct 04, 2022 | 10.24 | 10.41 | 10.08 | 10.24 | 1,624 | +0.43(+4.38%) |
Oct 03, 2022 | 9.795 | 9.880 | 9.795 | 9.810 | 1,820 | +0.53(+5.71%) |
Sep 30, 2022 | 9.220 | 9.480 | 9.120 | 9.280 | 4,445 | -0.15(-1.59%) |
Sep 29, 2022 | 9.250 | 9.470 | 9.090 | 9.430 | 4,280 | +0.10(+1.07%) |
Sep 28, 2022 | 9.170 | 9.430 | 9.131 | 9.330 | 3,549 | -0.01(-0.11%) |
Sep 27, 2022 | 9.420 | 9.420 | 9.180 | 9.340 | 4,534 | -0.05(-0.53%) |
Sep 26, 2022 | 9.490 | 9.650 | 9.314 | 9.390 | 7,820 | -0.77(-7.62%) |
Sep 23, 2022 | 10.22 | 10.37 | 10.16 | 10.16 | 3,533 | -0.50(-4.64%) |
Sep 22, 2022 | 10.66 | 10.74 | 10.50 | 10.66 | 37,070 | +0.29(+2.80%) |
Sep 21, 2022 | 10.42 | 10.70 | 10.37 | 10.37 | 2,493 | +0.05(+0.48%) |
Sep 20, 2022 | 10.61 | 10.61 | 10.32 | 10.32 | 1,812 | -0.05(-0.48%) |
Sep 19, 2022 | 10.28 | 10.45 | 10.28 | 10.37 | 1,937 | -0.06(-0.58%) |
Sep 16, 2022 | 10.41 | 10.61 | 10.41 | 10.43 | 2,807 | -0.09(-0.86%) |
Sep 15, 2022 | 10.42 | 10.77 | 10.42 | 10.52 | 3,492 | -0.04(-0.38%) |
Sep 14, 2022 | 10.91 | 10.91 | 10.56 | 10.56 | 1,875 | +0.27(+2.62%) |
Sep 13, 2022 | 10.20 | 10.51 | 10.19 | 10.29 | 1,228 | -0.15(-1.44%) |
Sep 12, 2022 | 10.44 | 10.60 | 10.44 | 10.44 | 1,309 | -0.47(-4.31%) |
Sep 09, 2022 | 10.64 | 10.91 | 10.64 | 10.91 | 1,743 | +0.50(+4.80%) |
Sep 08, 2022 | 10.24 | 10.42 | 10.12 | 10.41 | 1,948 | +0.08(+0.77%) |
Sep 07, 2022 | 10.43 | 10.43 | 10.14 | 10.33 | 961 | -0.40(-3.73%) |
Sep 06, 2022 | 10.73 | 11.09 | 10.73 | 10.73 | 890 | -0.30(-2.72%) |
Sep 02, 2022 | 11.06 | 11.16 | 11.03 | 11.03 | 1,418 | +0.04(+0.36%) |
Sep 01, 2022 | 10.92 | 11.16 | 10.92 | 10.99 | 2,030 | -0.55(-4.77%) |
Aug 31, 2022 | 11.31 | 11.54 | 11.31 | 11.54 | 806 | -0.45(-3.75%) |
Aug 30, 2022 | 12.07 | 12.07 | 11.72 | 11.99 | 945 | +0.52(+4.53%) |
Aug 29, 2022 | 11.12 | 11.83 | 11.12 | 11.47 | 3,274 | +0.04(+0.35%) |
Aug 26, 2022 | 11.06 | 11.97 | 11.06 | 11.43 | 3,425 | +0.03(+0.26%) |
Aug 25, 2022 | 12.11 | 12.11 | 11.38 | 11.40 | 764 | -0.60(-5.00%) |
Aug 24, 2022 | 12.10 | 12.10 | 11.93 | 12.00 | 368,398 | +0.24(+2.04%) |
Aug 23, 2022 | 11.18 | 11.81 | 11.18 | 11.76 | 581 | +0.61(+5.47%) |
Aug 22, 2022 | 11.45 | 11.45 | 11.15 | 11.15 | 10,918 | +0.00(+0.00%) |
Aug 19, 2022 | 11.15 | 11.15 | 10.81 | 11.15 | 612,616 | -0.18(-1.59%) |
Aug 18, 2022 | 11.22 | 11.33 | 11.22 | 11.33 | 1,275 | +0.61(+5.69%) |
Aug 17, 2022 | 10.95 | 10.95 | 10.72 | 10.72 | 50 | -0.61(-5.38%) |
Aug 08, 2022 | 11.33 | 0 | +0.26(+2.35%) |