Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.19 | 10.24 | 10.02 | 10.06 | 15,940 | -0.27(-2.60%) |
Oct 28, 2022 | 10.01 | 10.33 | 10.01 | 10.33 | 6,856 | +0.31(+3.05%) |
Oct 27, 2022 | 9.733 | 10.19 | 9.363 | 10.02 | 41,716 | -1.32(-11.67%) |
Oct 26, 2022 | 11.60 | 11.60 | 11.21 | 11.34 | 5,312 | -0.22(-1.92%) |
Oct 25, 2022 | 11.24 | 11.57 | 11.24 | 11.57 | 4,782 | +0.20(+1.79%) |
Oct 24, 2022 | 11.31 | 11.62 | 10.73 | 11.36 | 88,718 | +0.66(+6.14%) |
Oct 21, 2022 | 10.34 | 10.88 | 10.34 | 10.71 | 17,579 | +0.34(+3.31%) |
Oct 20, 2022 | 10.20 | 10.42 | 9.955 | 10.36 | 47,485 | +0.27(+2.66%) |
Oct 19, 2022 | 10.23 | 10.63 | 10.03 | 10.09 | 9,511 | -0.17(-1.62%) |
Oct 18, 2022 | 10.37 | 10.58 | 9.992 | 10.26 | 14,325 | +0.06(+0.64%) |
Oct 17, 2022 | 10.10 | 10.41 | 9.918 | 10.20 | 11,577 | +0.29(+2.90%) |
Oct 14, 2022 | 10.19 | 10.75 | 9.733 | 9.909 | 6,163 | -0.19(-1.93%) |
Oct 13, 2022 | 9.974 | 10.18 | 9.854 | 10.10 | 14,503 | +0.11(+1.11%) |
Oct 12, 2022 | 9.909 | 10.22 | 9.816 | 9.992 | 9,803 | +0.13(+1.31%) |
Oct 11, 2022 | 9.843 | 9.983 | 9.726 | 9.863 | 8,870 | +0.09(+0.95%) |
Oct 10, 2022 | 9.974 | 10.01 | 9.770 | 9.770 | 6,820 | -0.19(-1.95%) |
Oct 07, 2022 | 9.854 | 10.01 | 9.854 | 9.965 | 11,124 | -0.21(-2.09%) |
Oct 06, 2022 | 10.09 | 10.18 | 9.770 | 10.18 | 18,235 | +0.43(+4.37%) |
Oct 05, 2022 | 10.19 | 10.25 | 9.742 | 9.752 | 7,955 | -0.41(-4.01%) |
Oct 04, 2022 | 9.434 | 10.51 | 9.434 | 10.16 | 23,159 | +0.80(+8.51%) |
Oct 03, 2022 | 9.242 | 9.511 | 9.242 | 9.363 | 18,354 | +0.15(+1.61%) |
Sep 30, 2022 | 9.397 | 9.397 | 9.215 | 9.215 | 14,942 | -0.05(-0.50%) |
Sep 29, 2022 | 9.326 | 9.458 | 9.252 | 9.261 | 9,989 | -0.13(-1.38%) |
Sep 28, 2022 | 9.270 | 9.603 | 9.326 | 9.390 | 15,657 | +0.11(+1.20%) |
Sep 27, 2022 | 9.446 | 9.631 | 9.270 | 9.279 | 6,844 | +0.06(+0.70%) |
Sep 26, 2022 | 9.270 | 9.641 | 9.131 | 9.215 | 16,023 | -0.10(-1.09%) |
Sep 23, 2022 | 9.261 | 9.678 | 9.261 | 9.316 | 43,499 | +0.01(+0.10%) |
Sep 22, 2022 | 9.492 | 9.501 | 9.261 | 9.307 | 20,329 | -0.19(-2.05%) |
Sep 21, 2022 | 9.631 | 9.798 | 9.455 | 9.502 | 12,604 | -0.03(-0.29%) |
Sep 20, 2022 | 9.631 | 9.687 | 9.492 | 9.529 | 17,707 | -0.06(-0.68%) |
Sep 19, 2022 | 9.687 | 10.09 | 9.585 | 9.594 | 21,370 | -0.06(-0.58%) |
Sep 16, 2022 | 9.798 | 9.826 | 9.613 | 9.650 | 29,215 | -0.25(-2.53%) |
Sep 15, 2022 | 10.13 | 10.13 | 9.891 | 9.900 | 8,278 | -0.08(-0.83%) |
Sep 14, 2022 | 10.23 | 10.36 | 9.965 | 9.983 | 20,567 | -0.11(-1.10%) |
Sep 13, 2022 | 10.18 | 10.55 | 9.983 | 10.09 | 18,359 | -0.06(-0.55%) |
Sep 12, 2022 | 10.20 | 10.21 | 10.10 | 10.15 | 12,238 | -0.06(-0.54%) |
Sep 09, 2022 | 10.05 | 10.30 | 10.05 | 10.21 | 10,005 | +0.16(+1.57%) |
Sep 08, 2022 | 10.09 | 10.57 | 10.05 | 10.05 | 8,988 | -0.15(-1.45%) |
Sep 07, 2022 | 10.28 | 10.28 | 10.05 | 10.20 | 11,857 | +0.01(+0.09%) |
Sep 06, 2022 | 10.35 | 10.38 | 10.09 | 10.19 | 28,089 | -0.17(-1.61%) |
Sep 02, 2022 | 10.58 | 10.85 | 10.34 | 10.35 | 25,033 | -0.09(-0.89%) |
Sep 01, 2022 | 10.58 | 10.69 | 10.45 | 10.45 | 23,767 | -0.26(-2.39%) |
Aug 31, 2022 | 10.70 | 11.07 | 10.63 | 10.70 | 9,244 | +0.00(+0.00%) |
Aug 30, 2022 | 10.77 | 10.78 | 10.64 | 10.70 | 17,761 | -0.04(-0.34%) |
Aug 29, 2022 | 10.78 | 10.78 | 10.67 | 10.74 | 24,684 | -0.03(-0.25%) |
Aug 26, 2022 | 10.84 | 10.86 | 10.74 | 10.77 | 16,488 | -0.16(-1.42%) |
Aug 25, 2022 | 10.87 | 10.99 | 10.86 | 10.92 | 4,791 | +0.06(+0.59%) |
Aug 24, 2022 | 10.87 | 10.92 | 10.78 | 10.86 | 11,009 | +0.01(+0.08%) |
Aug 23, 2022 | 11.12 | 11.12 | 10.81 | 10.85 | 6,142 | -0.01(-0.08%) |
Aug 22, 2022 | 10.98 | 11.10 | 10.78 | 10.86 | 24,113 | -0.19(-1.74%) |
Aug 19, 2022 | 11.06 | 11.17 | 10.97 | 11.05 | 13,394 | -0.10(-0.90%) |
Aug 18, 2022 | 11.27 | 11.53 | 11.12 | 11.15 | 5,278 | -0.06(-0.57%) |
Aug 17, 2022 | 11.14 | 11.38 | 11.14 | 11.21 | 8,730 | -0.27(-2.39%) |
Aug 16, 2022 | 11.18 | 11.52 | 11.18 | 11.49 | 17,680 | +0.42(+3.80%) |
Aug 15, 2022 | 11.06 | 11.08 | 10.97 | 11.07 | 9,458 | -0.03(-0.25%) |
Aug 12, 2022 | 11.11 | 11.29 | 11.02 | 11.10 | 12,162 | -0.06(-0.57%) |
Aug 11, 2022 | 10.83 | 11.16 | 10.80 | 11.16 | 16,961 | +0.48(+4.45%) |
Aug 10, 2022 | 10.83 | 10.87 | 10.53 | 10.68 | 15,714 | +0.27(+2.54%) |
Aug 09, 2022 | 10.84 | 10.84 | 10.31 | 10.42 | 42,259 | -0.35(-3.23%) |
Aug 08, 2022 | 11.03 | 11.15 | 10.75 | 10.77 | 44,072 | -0.29(-2.64%) |
Aug 05, 2022 | 10.92 | 11.20 | 10.92 | 11.06 | 39,651 | +0.11(+1.00%) |
Aug 04, 2022 | 11.03 | 11.27 | 10.92 | 10.95 | 52,065 | -0.37(-3.31%) |
Aug 03, 2022 | 11.52 | 11.71 | 11.26 | 11.32 | 14,757 | -0.22(-1.90%) |
Aug 02, 2022 | 11.52 | 11.63 | 11.28 | 11.54 | 14,434 | +0.06(+0.56%) |