Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.823 | 9.917 | 9.823 | 9.900 | 105,686 | +0.00(+0.00%) |
Oct 28, 2022 | 9.781 | 9.900 | 9.772 | 9.900 | 103,143 | +0.06(+0.61%) |
Oct 27, 2022 | 9.781 | 9.879 | 9.743 | 9.840 | 94,616 | +0.04(+0.43%) |
Oct 26, 2022 | 9.713 | 9.832 | 9.683 | 9.798 | 109,388 | +0.04(+0.44%) |
Oct 25, 2022 | 9.687 | 9.772 | 9.679 | 9.755 | 105,372 | +0.07(+0.70%) |
Oct 24, 2022 | 9.747 | 9.803 | 9.679 | 9.687 | 96,525 | -0.10(-1.04%) |
Oct 21, 2022 | 9.721 | 9.815 | 9.662 | 9.789 | 89,625 | -0.01(-0.09%) |
Oct 20, 2022 | 9.781 | 9.866 | 9.747 | 9.798 | 51,376 | +0.06(+0.63%) |
Oct 19, 2022 | 9.736 | 9.770 | 9.694 | 9.736 | 59,337 | -0.01(-0.09%) |
Oct 18, 2022 | 9.677 | 9.770 | 9.660 | 9.744 | 84,052 | +0.13(+1.40%) |
Oct 17, 2022 | 9.626 | 9.719 | 9.609 | 9.609 | 139,751 | +0.10(+1.06%) |
Oct 14, 2022 | 9.626 | 9.626 | 9.508 | 9.508 | 144,904 | -0.10(-1.05%) |
Oct 13, 2022 | 9.534 | 9.643 | 9.415 | 9.609 | 165,541 | -0.04(-0.44%) |
Oct 12, 2022 | 9.744 | 9.795 | 9.652 | 9.652 | 98,517 | -0.15(-1.55%) |
Oct 11, 2022 | 9.829 | 9.922 | 9.804 | 9.804 | 138,883 | -0.08(-0.85%) |
Oct 10, 2022 | 10.01 | 10.16 | 9.879 | 9.888 | 101,833 | -0.17(-1.68%) |
Oct 07, 2022 | 10.07 | 10.25 | 10.06 | 10.06 | 60,072 | -0.11(-1.08%) |
Oct 06, 2022 | 10.12 | 10.25 | 10.12 | 10.17 | 46,088 | -0.03(-0.25%) |
Oct 05, 2022 | 10.27 | 10.32 | 10.12 | 10.19 | 77,798 | -0.19(-1.87%) |
Oct 04, 2022 | 10.12 | 10.40 | 10.12 | 10.39 | 178,774 | +0.31(+3.10%) |
Oct 03, 2022 | 9.939 | 10.12 | 9.913 | 10.07 | 111,934 | +0.16(+1.62%) |
Sep 30, 2022 | 9.829 | 9.939 | 9.829 | 9.913 | 140,767 | +0.08(+0.86%) |
Sep 29, 2022 | 10.02 | 10.02 | 9.812 | 9.829 | 177,474 | -0.27(-2.67%) |
Sep 28, 2022 | 9.930 | 10.11 | 9.913 | 10.10 | 119,345 | +0.10(+1.01%) |
Sep 27, 2022 | 10.12 | 10.16 | 9.939 | 9.998 | 108,854 | -0.11(-1.09%) |
Sep 26, 2022 | 10.19 | 10.28 | 10.09 | 10.11 | 90,697 | -0.19(-1.80%) |
Sep 23, 2022 | 10.25 | 10.32 | 10.17 | 10.29 | 263,603 | +0.00(+0.00%) |
Sep 22, 2022 | 10.40 | 10.40 | 10.28 | 10.29 | 91,456 | -0.12(-1.13%) |
Sep 21, 2022 | 10.41 | 10.47 | 10.39 | 10.41 | 44,212 | +0.03(+0.33%) |
Sep 20, 2022 | 10.39 | 10.44 | 10.37 | 10.38 | 76,119 | -0.08(-0.73%) |
Sep 19, 2022 | 10.44 | 10.50 | 10.41 | 10.45 | 80,738 | -0.07(-0.64%) |
Sep 16, 2022 | 10.57 | 10.61 | 10.46 | 10.52 | 56,072 | -0.10(-0.93%) |
Sep 15, 2022 | 10.72 | 10.78 | 10.62 | 10.62 | 62,067 | -0.15(-1.40%) |
Sep 14, 2022 | 10.74 | 10.78 | 10.71 | 10.77 | 58,449 | +0.04(+0.39%) |
Sep 13, 2022 | 10.79 | 10.79 | 10.69 | 10.73 | 93,539 | -0.12(-1.08%) |
Sep 12, 2022 | 11.02 | 11.02 | 10.80 | 10.85 | 90,535 | -0.10(-0.92%) |
Sep 09, 2022 | 10.75 | 10.95 | 10.75 | 10.95 | 39,771 | +0.27(+2.51%) |
Sep 08, 2022 | 10.64 | 10.90 | 10.64 | 10.68 | 124,213 | -0.03(-0.31%) |
Sep 07, 2022 | 10.56 | 10.72 | 10.56 | 10.71 | 69,975 | +0.13(+1.19%) |
Sep 06, 2022 | 10.85 | 10.85 | 10.56 | 10.59 | 132,472 | -0.19(-1.79%) |
Sep 02, 2022 | 10.83 | 10.94 | 10.78 | 10.78 | 64,529 | -0.05(-0.46%) |
Sep 01, 2022 | 10.88 | 11.00 | 10.78 | 10.83 | 72,917 | -0.10(-0.92%) |
Aug 31, 2022 | 11.02 | 11.14 | 10.91 | 10.93 | 73,663 | -0.03(-0.31%) |
Aug 30, 2022 | 11.02 | 11.13 | 10.92 | 10.96 | 73,695 | -0.03(-0.30%) |
Aug 29, 2022 | 10.99 | 11.11 | 10.90 | 11.00 | 96,927 | -0.02(-0.15%) |
Aug 26, 2022 | 11.15 | 11.15 | 11.01 | 11.01 | 76,072 | -0.13(-1.20%) |
Aug 25, 2022 | 11.08 | 11.23 | 11.03 | 11.15 | 83,005 | +0.06(+0.53%) |
Aug 24, 2022 | 11.01 | 11.14 | 11.00 | 11.09 | 59,601 | +0.05(+0.45%) |
Aug 23, 2022 | 10.95 | 11.05 | 10.95 | 11.04 | 67,682 | +0.08(+0.76%) |
Aug 22, 2022 | 10.97 | 10.98 | 10.90 | 10.95 | 67,748 | -0.07(-0.61%) |
Aug 19, 2022 | 11.05 | 11.10 | 11.01 | 11.02 | 92,835 | -0.06(-0.58%) |
Aug 18, 2022 | 11.14 | 11.17 | 11.09 | 11.09 | 79,981 | -0.03(-0.22%) |
Aug 17, 2022 | 11.13 | 11.22 | 11.05 | 11.11 | 96,502 | -0.03(-0.30%) |
Aug 16, 2022 | 11.14 | 11.23 | 11.09 | 11.14 | 116,161 | +0.02(+0.15%) |
Aug 15, 2022 | 11.16 | 11.19 | 11.07 | 11.13 | 95,195 | -0.04(-0.37%) |
Aug 12, 2022 | 10.99 | 11.21 | 10.96 | 11.17 | 138,465 | +0.27(+2.52%) |
Aug 11, 2022 | 10.95 | 11.01 | 10.88 | 10.90 | 85,082 | -0.03(-0.30%) |
Aug 10, 2022 | 10.87 | 10.97 | 10.86 | 10.93 | 121,519 | +0.12(+1.15%) |
Aug 09, 2022 | 10.95 | 10.95 | 10.80 | 10.80 | 78,433 | -0.14(-1.29%) |
Aug 08, 2022 | 10.92 | 11.03 | 10.85 | 10.95 | 87,511 | +0.07(+0.61%) |
Aug 05, 2022 | 10.84 | 10.92 | 10.76 | 10.88 | 106,770 | +0.00(+0.00%) |
Aug 04, 2022 | 10.89 | 10.95 | 10.84 | 10.88 | 60,376 | -0.02(-0.15%) |
Aug 03, 2022 | 10.95 | 10.95 | 10.84 | 10.90 | 63,649 | +0.01(+0.08%) |
Aug 02, 2022 | 10.88 | 10.93 | 10.85 | 10.89 | 63,395 | -0.01(-0.08%) |