Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.41 | 11.57 | 11.31 | 11.33 | 437,771 | -0.03(-0.26%) |
Oct 28, 2022 | 11.17 | 11.42 | 10.98 | 11.36 | 777,659 | +0.20(+1.79%) |
Oct 27, 2022 | 10.96 | 11.33 | 10.96 | 11.16 | 408,912 | +0.34(+3.14%) |
Oct 26, 2022 | 10.77 | 11.09 | 10.73 | 10.82 | 444,714 | +0.10(+0.93%) |
Oct 25, 2022 | 10.12 | 10.78 | 10.12 | 10.72 | 618,980 | +0.60(+5.93%) |
Oct 24, 2022 | 10.20 | 10.40 | 10.02 | 10.12 | 359,593 | -0.09(-0.88%) |
Oct 21, 2022 | 10.09 | 10.25 | 10.00 | 10.21 | 303,956 | +0.17(+1.69%) |
Oct 20, 2022 | 10.06 | 10.26 | 9.990 | 10.04 | 315,005 | +0.00(+0.00%) |
Oct 19, 2022 | 10.10 | 10.26 | 9.925 | 10.04 | 345,544 | -0.14(-1.38%) |
Oct 18, 2022 | 10.19 | 10.34 | 10.05 | 10.18 | 387,113 | +0.18(+1.80%) |
Oct 17, 2022 | 9.880 | 10.08 | 9.850 | 10.00 | 495,304 | +0.27(+2.77%) |
Oct 14, 2022 | 9.870 | 9.980 | 9.645 | 9.730 | 432,417 | -0.07(-0.71%) |
Oct 13, 2022 | 9.700 | 9.890 | 9.548 | 9.800 | 447,909 | -0.06(-0.61%) |
Oct 12, 2022 | 9.640 | 9.915 | 9.540 | 9.860 | 554,782 | +0.20(+2.07%) |
Oct 11, 2022 | 9.500 | 9.740 | 9.310 | 9.660 | 361,233 | +0.12(+1.26%) |
Oct 10, 2022 | 9.670 | 9.730 | 9.420 | 9.540 | 310,418 | -0.12(-1.24%) |
Oct 07, 2022 | 9.650 | 9.760 | 9.470 | 9.660 | 546,586 | -0.14(-1.43%) |
Oct 06, 2022 | 10.06 | 10.19 | 9.780 | 9.800 | 341,355 | -0.28(-2.78%) |
Oct 05, 2022 | 9.680 | 10.14 | 9.680 | 10.08 | 442,830 | +0.21(+2.13%) |
Oct 04, 2022 | 9.650 | 9.870 | 9.650 | 9.870 | 618,404 | +0.45(+4.78%) |
Oct 03, 2022 | 9.510 | 9.510 | 9.200 | 9.420 | 693,171 | +0.01(+0.11%) |
Sep 30, 2022 | 9.390 | 9.550 | 9.320 | 9.410 | 426,273 | -0.08(-0.84%) |
Sep 29, 2022 | 9.570 | 9.605 | 9.340 | 9.490 | 534,769 | -0.25(-2.57%) |
Sep 28, 2022 | 9.670 | 9.835 | 9.530 | 9.740 | 408,543 | +0.12(+1.25%) |
Sep 27, 2022 | 9.580 | 9.920 | 9.520 | 9.620 | 559,923 | +0.22(+2.34%) |
Sep 26, 2022 | 9.550 | 9.750 | 9.385 | 9.400 | 481,707 | -0.17(-1.78%) |
Sep 23, 2022 | 9.690 | 9.810 | 9.450 | 9.570 | 497,729 | -0.22(-2.25%) |
Sep 22, 2022 | 10.15 | 10.18 | 9.670 | 9.790 | 619,483 | -0.39(-3.83%) |
Sep 21, 2022 | 10.24 | 10.54 | 10.17 | 10.18 | 520,421 | -0.04(-0.39%) |
Sep 20, 2022 | 10.16 | 10.34 | 10.03 | 10.22 | 458,799 | -0.04(-0.44%) |
Sep 19, 2022 | 10.03 | 10.38 | 9.970 | 10.27 | 477,639 | +0.10(+0.93%) |
Sep 16, 2022 | 10.04 | 10.20 | 9.752 | 10.17 | 1,562,630 | +0.13(+1.29%) |
Sep 15, 2022 | 10.09 | 10.52 | 10.02 | 10.04 | 1,081,995 | -0.10(-0.99%) |
Sep 14, 2022 | 10.20 | 10.41 | 9.970 | 10.14 | 570,721 | -0.06(-0.59%) |
Sep 13, 2022 | 10.27 | 10.38 | 10.15 | 10.20 | 470,824 | -0.37(-3.50%) |
Sep 12, 2022 | 10.35 | 10.59 | 10.30 | 10.57 | 640,941 | +0.31(+3.02%) |
Sep 09, 2022 | 10.01 | 10.30 | 9.920 | 10.26 | 502,169 | +0.35(+3.53%) |
Sep 08, 2022 | 9.680 | 9.957 | 9.670 | 9.910 | 455,090 | +0.14(+1.43%) |
Sep 07, 2022 | 9.300 | 9.800 | 9.300 | 9.770 | 545,998 | +0.44(+4.72%) |
Sep 06, 2022 | 9.610 | 9.660 | 9.230 | 9.330 | 636,729 | -0.28(-2.91%) |
Sep 02, 2022 | 9.720 | 9.720 | 9.470 | 9.610 | 522,154 | +0.05(+0.52%) |
Sep 01, 2022 | 9.350 | 9.580 | 9.185 | 9.560 | 620,451 | +0.11(+1.16%) |
Aug 31, 2022 | 9.720 | 9.790 | 9.415 | 9.450 | 522,722 | -0.26(-2.68%) |
Aug 30, 2022 | 9.910 | 10.02 | 9.700 | 9.710 | 498,477 | -0.18(-1.82%) |
Aug 29, 2022 | 9.660 | 9.980 | 9.600 | 9.890 | 621,803 | +0.23(+2.38%) |
Aug 26, 2022 | 10.08 | 10.16 | 9.630 | 9.660 | 451,085 | -0.46(-4.55%) |
Aug 25, 2022 | 10.16 | 10.26 | 10.03 | 10.12 | 498,113 | +0.02(+0.20%) |
Aug 24, 2022 | 10.11 | 10.43 | 10.01 | 10.10 | 794,981 | +0.05(+0.50%) |
Aug 23, 2022 | 9.860 | 10.46 | 9.780 | 10.05 | 1,322,770 | +0.67(+7.14%) |
Aug 22, 2022 | 9.350 | 9.490 | 9.230 | 9.380 | 810,164 | -0.14(-1.47%) |
Aug 19, 2022 | 9.760 | 9.770 | 9.430 | 9.520 | 593,251 | -0.28(-2.86%) |
Aug 18, 2022 | 9.620 | 9.810 | 9.590 | 9.800 | 371,286 | +0.10(+1.03%) |
Aug 17, 2022 | 9.750 | 9.790 | 9.605 | 9.700 | 384,925 | -0.17(-1.72%) |
Aug 16, 2022 | 9.850 | 10.00 | 9.790 | 9.870 | 377,318 | +0.00(+0.00%) |
Aug 15, 2022 | 9.840 | 10.09 | 9.840 | 9.870 | 459,360 | -0.03(-0.30%) |
Aug 12, 2022 | 10.00 | 10.03 | 9.725 | 9.900 | 452,014 | -0.07(-0.70%) |
Aug 11, 2022 | 10.14 | 10.23 | 9.910 | 9.970 | 735,353 | -0.08(-0.80%) |
Aug 10, 2022 | 9.710 | 10.16 | 9.710 | 10.05 | 1,000,086 | +0.49(+5.07%) |
Aug 09, 2022 | 9.720 | 9.750 | 9.500 | 9.565 | 478,204 | -0.17(-1.70%) |
Aug 08, 2022 | 9.450 | 9.870 | 9.450 | 9.730 | 739,530 | +0.31(+3.29%) |
Aug 05, 2022 | 9.620 | 9.810 | 9.385 | 9.420 | 589,770 | -0.36(-3.68%) |
Aug 04, 2022 | 10.05 | 10.09 | 9.740 | 9.780 | 727,328 | -0.33(-3.26%) |
Aug 03, 2022 | 9.440 | 10.13 | 9.260 | 10.11 | 1,118,681 | +0.64(+6.76%) |
Aug 02, 2022 | 9.310 | 9.480 | 9.170 | 9.470 | 650,772 | +0.12(+1.28%) |