Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.36 | 10.36 | 9.837 | 10.14 | 38,194 | -0.19(-1.82%) |
Oct 28, 2022 | 10.04 | 10.33 | 10.01 | 10.32 | 18,506 | +0.25(+2.50%) |
Oct 27, 2022 | 10.14 | 10.36 | 10.04 | 10.07 | 11,246 | -0.05(-0.54%) |
Oct 26, 2022 | 10.20 | 10.20 | 10.04 | 10.13 | 5,737 | -0.06(-0.59%) |
Oct 25, 2022 | 10.07 | 10.25 | 10.06 | 10.19 | 6,654 | +0.07(+0.68%) |
Oct 24, 2022 | 10.23 | 10.32 | 10.10 | 10.12 | 13,892 | -0.20(-1.91%) |
Oct 21, 2022 | 10.27 | 10.43 | 10.27 | 10.32 | 6,963 | +0.06(+0.58%) |
Oct 20, 2022 | 10.43 | 10.43 | 10.23 | 10.26 | 17,366 | -0.17(-1.64%) |
Oct 19, 2022 | 10.55 | 10.68 | 10.36 | 10.43 | 8,063 | -0.08(-0.77%) |
Oct 18, 2022 | 10.69 | 10.69 | 10.36 | 10.51 | 11,633 | -0.06(-0.61%) |
Oct 17, 2022 | 10.44 | 10.62 | 10.32 | 10.57 | 13,400 | +0.27(+2.57%) |
Oct 14, 2022 | 10.08 | 10.32 | 10.08 | 10.31 | 11,557 | +0.28(+2.82%) |
Oct 13, 2022 | 9.793 | 10.20 | 9.793 | 10.02 | 19,202 | +0.27(+2.72%) |
Oct 12, 2022 | 9.793 | 10.19 | 9.759 | 9.759 | 7,551 | -0.09(-0.87%) |
Oct 11, 2022 | 9.691 | 9.973 | 9.691 | 9.845 | 35,140 | +0.09(+0.88%) |
Oct 10, 2022 | 9.828 | 10.24 | 9.725 | 9.759 | 21,201 | -0.17(-1.72%) |
Oct 07, 2022 | 9.973 | 10.02 | 9.861 | 9.930 | 9,005 | -0.02(-0.17%) |
Oct 06, 2022 | 10.06 | 10.06 | 9.948 | 9.948 | 5,403 | -0.03(-0.34%) |
Oct 05, 2022 | 10.11 | 10.11 | 9.816 | 9.982 | 11,444 | -0.25(-2.43%) |
Oct 04, 2022 | 9.948 | 10.24 | 9.948 | 10.23 | 29,112 | +0.41(+4.18%) |
Oct 03, 2022 | 9.716 | 9.973 | 9.716 | 9.819 | 3,274 | +0.12(+1.28%) |
Sep 30, 2022 | 9.648 | 9.862 | 9.648 | 9.695 | 3,026 | +0.14(+1.48%) |
Sep 29, 2022 | 10.07 | 10.12 | 9.519 | 9.554 | 129,970 | -0.57(-5.66%) |
Sep 28, 2022 | 10.01 | 10.20 | 9.999 | 10.13 | 23,475 | +0.05(+0.51%) |
Sep 27, 2022 | 10.06 | 10.35 | 9.939 | 10.08 | 14,718 | +0.02(+0.17%) |
Sep 26, 2022 | 9.999 | 10.32 | 9.990 | 10.06 | 981 | +0.08(+0.77%) |
Sep 23, 2022 | 10.35 | 10.41 | 9.982 | 9.982 | 7,389 | -0.34(-3.32%) |
Sep 22, 2022 | 10.34 | 10.37 | 10.28 | 10.32 | 4,876 | -0.12(-1.10%) |
Sep 21, 2022 | 10.63 | 10.63 | 10.32 | 10.44 | 6,950 | -0.18(-1.66%) |
Sep 20, 2022 | 10.50 | 10.62 | 10.50 | 10.62 | 5,688 | +0.11(+1.01%) |
Sep 19, 2022 | 10.62 | 10.77 | 10.51 | 10.51 | 1,117 | -0.13(-1.23%) |
Sep 16, 2022 | 10.56 | 10.64 | 10.56 | 10.64 | 1,473 | +0.02(+0.16%) |
Sep 15, 2022 | 10.79 | 10.79 | 10.62 | 10.62 | 2,379 | -0.09(-0.80%) |
Sep 14, 2022 | 10.59 | 10.90 | 10.55 | 10.71 | 4,510 | +0.08(+0.72%) |
Sep 13, 2022 | 11.00 | 11.10 | 10.56 | 10.63 | 17,956 | -0.37(-3.35%) |
Sep 12, 2022 | 10.91 | 11.40 | 10.88 | 11.00 | 32,343 | +0.03(+0.23%) |
Sep 09, 2022 | 11.03 | 11.03 | 10.85 | 10.97 | 19,713 | +0.13(+1.18%) |
Sep 08, 2022 | 10.80 | 10.87 | 10.80 | 10.85 | 2,711 | +0.09(+0.88%) |
Sep 07, 2022 | 10.70 | 10.85 | 10.56 | 10.75 | 12,571 | +0.21(+2.03%) |
Sep 06, 2022 | 10.66 | 10.70 | 10.54 | 10.54 | 3,915 | -0.12(-1.12%) |
Sep 02, 2022 | 10.72 | 10.77 | 10.66 | 10.66 | 8,357 | -0.10(-0.95%) |
Sep 01, 2022 | 10.70 | 10.86 | 10.70 | 10.76 | 1,530 | +0.04(+0.36%) |
Aug 31, 2022 | 10.91 | 10.91 | 10.70 | 10.72 | 5,647 | -0.17(-1.53%) |
Aug 30, 2022 | 10.79 | 11.01 | 10.75 | 10.89 | 4,705 | +0.09(+0.87%) |
Aug 29, 2022 | 10.97 | 11.00 | 10.74 | 10.79 | 6,630 | -0.02(-0.16%) |
Aug 26, 2022 | 10.89 | 10.89 | 10.74 | 10.81 | 5,786 | +0.05(+0.48%) |
Aug 25, 2022 | 10.85 | 10.85 | 10.74 | 10.76 | 12,123 | -0.03(-0.23%) |
Aug 24, 2022 | 10.83 | 10.83 | 10.75 | 10.79 | 7,167 | +0.00(+0.04%) |
Aug 23, 2022 | 10.85 | 10.85 | 10.75 | 10.78 | 6,085 | -0.03(-0.27%) |
Aug 22, 2022 | 10.84 | 10.86 | 10.79 | 10.81 | 9,796 | +0.08(+0.71%) |
Aug 19, 2022 | 10.94 | 10.94 | 10.74 | 10.74 | 3,804 | -0.17(-1.52%) |
Aug 18, 2022 | 10.68 | 10.93 | 10.65 | 10.90 | 10,085 | +0.18(+1.70%) |
Aug 17, 2022 | 10.73 | 10.86 | 10.69 | 10.72 | 10,743 | -0.08(-0.70%) |
Aug 16, 2022 | 10.84 | 10.85 | 10.72 | 10.79 | 9,318 | -0.07(-0.62%) |
Aug 15, 2022 | 10.75 | 10.86 | 10.67 | 10.86 | 8,431 | +0.08(+0.75%) |
Aug 12, 2022 | 10.71 | 10.79 | 10.71 | 10.78 | 17,975 | +0.14(+1.29%) |
Aug 11, 2022 | 10.74 | 10.74 | 10.63 | 10.64 | 4,079 | -0.03(-0.27%) |
Aug 10, 2022 | 10.63 | 10.73 | 10.63 | 10.67 | 7,446 | -0.02(-0.21%) |
Aug 09, 2022 | 10.63 | 10.70 | 10.63 | 10.69 | 11,412 | +0.04(+0.40%) |
Aug 08, 2022 | 10.53 | 10.68 | 10.53 | 10.65 | 9,137 | +0.08(+0.80%) |
Aug 05, 2022 | 10.61 | 10.63 | 10.37 | 10.57 | 18,033 | -0.06(-0.56%) |
Aug 04, 2022 | 10.47 | 10.63 | 10.47 | 10.63 | 3,302 | +0.01(+0.08%) |
Aug 03, 2022 | 10.49 | 10.69 | 10.48 | 10.62 | 9,142 | +0.11(+1.04%) |
Aug 02, 2022 | 10.39 | 10.53 | 10.39 | 10.51 | 4,786 | +0.05(+0.44%) |