Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.39 | 11.39 | 11.25 | 11.27 | 1,181,354 | -0.20(-1.78%) |
Oct 28, 2022 | 11.34 | 11.50 | 11.34 | 11.48 | 859,921 | +0.17(+1.49%) |
Oct 27, 2022 | 11.31 | 11.35 | 11.27 | 11.31 | 644,113 | +0.04(+0.39%) |
Oct 26, 2022 | 11.20 | 11.35 | 11.14 | 11.26 | 1,723,785 | +0.18(+1.60%) |
Oct 25, 2022 | 10.99 | 11.12 | 10.99 | 11.09 | 1,238,456 | +0.19(+1.71%) |
Oct 24, 2022 | 11.05 | 11.05 | 10.88 | 10.90 | 993,515 | -0.21(-1.91%) |
Oct 21, 2022 | 10.92 | 11.15 | 10.92 | 11.11 | 957,473 | +0.27(+2.54%) |
Oct 20, 2022 | 10.93 | 11.04 | 10.84 | 10.84 | 1,876,402 | -0.05(-0.49%) |
Oct 19, 2022 | 10.82 | 10.93 | 10.81 | 10.89 | 1,143,329 | -0.05(-0.49%) |
Oct 18, 2022 | 11.01 | 11.06 | 10.86 | 10.95 | 1,466,432 | +0.17(+1.56%) |
Oct 17, 2022 | 10.80 | 10.92 | 10.75 | 10.78 | 1,342,334 | +0.24(+2.27%) |
Oct 14, 2022 | 10.67 | 10.69 | 10.50 | 10.54 | 1,428,304 | -0.04(-0.42%) |
Oct 13, 2022 | 10.34 | 10.63 | 10.25 | 10.58 | 882,210 | +0.06(+0.59%) |
Oct 12, 2022 | 10.61 | 10.62 | 10.45 | 10.52 | 1,092,680 | +0.08(+0.77%) |
Oct 11, 2022 | 10.63 | 10.63 | 10.40 | 10.44 | 1,447,137 | -0.35(-3.29%) |
Oct 10, 2022 | 10.76 | 10.85 | 10.73 | 10.79 | 1,566,954 | -0.01(-0.08%) |
Oct 07, 2022 | 10.88 | 10.91 | 10.77 | 10.80 | 1,261,784 | -0.15(-1.38%) |
Oct 06, 2022 | 11.08 | 11.11 | 10.95 | 10.95 | 766,948 | -0.20(-1.75%) |
Oct 05, 2022 | 11.18 | 11.22 | 11.11 | 11.15 | 1,029,183 | -0.15(-1.33%) |
Oct 04, 2022 | 11.18 | 11.32 | 11.18 | 11.30 | 613,730 | +0.21(+1.92%) |
Oct 03, 2022 | 10.99 | 11.18 | 10.95 | 11.09 | 1,471,203 | +0.25(+2.29%) |
Sep 30, 2022 | 11.06 | 11.06 | 10.83 | 10.84 | 1,428,244 | +0.00(+0.00%) |
Sep 29, 2022 | 11.00 | 11.02 | 10.80 | 10.84 | 1,021,859 | -0.25(-2.24%) |
Sep 28, 2022 | 10.96 | 11.11 | 10.88 | 11.09 | 978,941 | -0.04(-0.32%) |
Sep 27, 2022 | 11.28 | 11.32 | 11.10 | 11.12 | 1,254,585 | -0.07(-0.63%) |
Sep 26, 2022 | 11.32 | 11.39 | 11.17 | 11.19 | 1,538,385 | -0.07(-0.63%) |
Sep 23, 2022 | 11.23 | 11.30 | 11.18 | 11.26 | 1,125,747 | -0.07(-0.63%) |
Sep 22, 2022 | 11.36 | 11.42 | 11.25 | 11.34 | 1,038,156 | -0.06(-0.54%) |
Sep 21, 2022 | 11.58 | 11.59 | 11.40 | 11.40 | 1,431,830 | -0.13(-1.15%) |
Sep 20, 2022 | 11.42 | 11.56 | 11.39 | 11.53 | 2,173,830 | +0.16(+1.40%) |
Sep 19, 2022 | 11.23 | 11.40 | 11.23 | 11.37 | 906,168 | -0.01(-0.08%) |
Sep 16, 2022 | 11.18 | 11.39 | 11.17 | 11.38 | 1,601,052 | +0.21(+1.91%) |
Sep 15, 2022 | 11.36 | 11.37 | 11.15 | 11.17 | 1,523,395 | -0.29(-2.56%) |
Sep 14, 2022 | 11.58 | 11.61 | 11.43 | 11.46 | 1,248,397 | -0.08(-0.69%) |
Sep 13, 2022 | 11.73 | 11.75 | 11.48 | 11.54 | 1,521,192 | -0.37(-3.13%) |
Sep 12, 2022 | 11.96 | 12.00 | 11.90 | 11.91 | 907,669 | +0.04(+0.37%) |
Sep 09, 2022 | 11.84 | 11.88 | 11.80 | 11.87 | 645,048 | +0.13(+1.13%) |
Sep 08, 2022 | 11.81 | 11.86 | 11.70 | 11.73 | 1,594,511 | -0.01(-0.08%) |
Sep 07, 2022 | 11.73 | 11.79 | 11.60 | 11.74 | 1,489,355 | +0.00(+0.00%) |
Sep 06, 2022 | 11.88 | 11.90 | 11.73 | 11.74 | 1,199,850 | -0.10(-0.82%) |
Sep 02, 2022 | 11.90 | 11.95 | 11.80 | 11.84 | 1,165,484 | -0.04(-0.37%) |
Sep 01, 2022 | 12.05 | 12.10 | 11.80 | 11.89 | 1,240,541 | -0.28(-2.33%) |
Aug 31, 2022 | 12.30 | 12.30 | 12.13 | 12.17 | 1,311,826 | -0.13(-1.08%) |
Aug 30, 2022 | 12.44 | 12.44 | 12.22 | 12.30 | 1,557,227 | -0.12(-1.00%) |
Aug 29, 2022 | 12.33 | 12.46 | 12.32 | 12.43 | 1,329,612 | +0.04(+0.36%) |
Aug 26, 2022 | 12.65 | 12.70 | 12.38 | 12.38 | 811,401 | -0.36(-2.85%) |
Aug 25, 2022 | 12.69 | 12.75 | 12.62 | 12.75 | 848,730 | +0.07(+0.56%) |
Aug 24, 2022 | 12.67 | 12.71 | 12.64 | 12.67 | 1,230,934 | -0.05(-0.42%) |
Aug 23, 2022 | 12.75 | 12.90 | 12.65 | 12.73 | 2,121,020 | +0.04(+0.35%) |
Aug 22, 2022 | 12.60 | 12.79 | 12.60 | 12.68 | 1,228,195 | +0.13(+1.06%) |
Aug 19, 2022 | 12.53 | 12.63 | 12.48 | 12.55 | 1,248,419 | +0.11(+0.86%) |
Aug 18, 2022 | 12.55 | 12.58 | 12.39 | 12.44 | 1,500,733 | -0.17(-1.34%) |
Aug 17, 2022 | 12.69 | 12.73 | 12.60 | 12.61 | 1,545,180 | +0.05(+0.42%) |
Aug 16, 2022 | 12.53 | 12.63 | 12.53 | 12.56 | 1,157,340 | -0.04(-0.35%) |
Aug 15, 2022 | 12.52 | 12.62 | 12.46 | 12.60 | 651,652 | +0.00(+0.00%) |
Aug 12, 2022 | 12.79 | 12.80 | 12.58 | 12.60 | 767,431 | -0.25(-1.93%) |
Aug 11, 2022 | 12.97 | 13.10 | 12.82 | 12.85 | 682,255 | -0.04(-0.28%) |
Aug 10, 2022 | 12.97 | 13.06 | 12.83 | 12.89 | 846,607 | +0.05(+0.41%) |
Aug 09, 2022 | 12.86 | 12.95 | 12.81 | 12.83 | 1,632,026 | +0.05(+0.42%) |
Aug 08, 2022 | 12.78 | 12.84 | 12.72 | 12.78 | 870,759 | +0.00(+0.00%) |
Aug 05, 2022 | 12.75 | 12.79 | 12.71 | 12.78 | 968,435 | +0.10(+0.77%) |
Aug 04, 2022 | 12.64 | 12.71 | 12.61 | 12.68 | 649,861 | +0.05(+0.42%) |
Aug 03, 2022 | 12.65 | 12.65 | 12.54 | 12.63 | 446,603 | +0.04(+0.35%) |
Aug 02, 2022 | 12.67 | 12.71 | 12.56 | 12.59 | 666,244 | -0.21(-1.66%) |