Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.58 | 11.67 | 11.44 | 11.63 | 181,113 | +0.10(+0.88%) |
Oct 28, 2022 | 11.23 | 11.54 | 11.23 | 11.53 | 118,195 | +0.26(+2.33%) |
Oct 27, 2022 | 11.37 | 11.43 | 11.24 | 11.26 | 86,832 | -0.05(-0.45%) |
Oct 26, 2022 | 11.11 | 11.41 | 11.06 | 11.32 | 78,795 | +0.20(+1.83%) |
Oct 25, 2022 | 11.08 | 11.15 | 11.05 | 11.11 | 120,275 | +0.09(+0.84%) |
Oct 24, 2022 | 10.93 | 11.06 | 10.86 | 11.02 | 99,528 | +0.21(+1.96%) |
Oct 21, 2022 | 10.72 | 10.84 | 10.60 | 10.81 | 151,202 | +0.14(+1.27%) |
Oct 20, 2022 | 10.77 | 10.82 | 10.64 | 10.67 | 100,613 | -0.10(-0.94%) |
Oct 19, 2022 | 10.92 | 10.92 | 10.72 | 10.77 | 76,225 | -0.21(-1.88%) |
Oct 18, 2022 | 11.11 | 11.15 | 10.97 | 10.98 | 119,574 | +0.03(+0.31%) |
Oct 17, 2022 | 10.91 | 11.03 | 10.87 | 10.95 | 117,122 | +0.21(+1.95%) |
Oct 14, 2022 | 10.91 | 11.01 | 10.74 | 10.74 | 86,883 | -0.09(-0.85%) |
Oct 13, 2022 | 10.61 | 10.95 | 10.55 | 10.83 | 153,533 | +0.13(+1.18%) |
Oct 12, 2022 | 10.73 | 10.85 | 10.70 | 10.70 | 75,846 | -0.07(-0.62%) |
Oct 11, 2022 | 10.70 | 10.89 | 10.70 | 10.77 | 119,711 | +0.03(+0.23%) |
Oct 10, 2022 | 10.89 | 10.96 | 10.72 | 10.74 | 128,427 | -0.10(-0.93%) |
Oct 07, 2022 | 10.98 | 11.01 | 10.81 | 10.85 | 94,533 | -0.23(-2.12%) |
Oct 06, 2022 | 11.26 | 11.29 | 11.08 | 11.08 | 76,953 | -0.24(-2.15%) |
Oct 05, 2022 | 11.23 | 11.38 | 11.22 | 11.32 | 90,772 | +0.03(+0.22%) |
Oct 04, 2022 | 11.16 | 11.41 | 11.12 | 11.30 | 97,519 | +0.27(+2.44%) |
Oct 03, 2022 | 10.90 | 11.11 | 10.90 | 11.03 | 150,596 | +0.24(+2.18%) |
Sep 30, 2022 | 10.85 | 11.13 | 10.77 | 10.79 | 195,854 | -0.10(-0.93%) |
Sep 29, 2022 | 11.13 | 11.13 | 10.79 | 10.90 | 283,089 | -0.29(-2.55%) |
Sep 28, 2022 | 10.87 | 11.23 | 10.83 | 11.18 | 117,410 | +0.39(+3.66%) |
Sep 27, 2022 | 10.90 | 11.00 | 10.78 | 10.79 | 93,298 | -0.03(-0.31%) |
Sep 26, 2022 | 10.82 | 11.02 | 10.81 | 10.82 | 256,038 | -0.20(-1.83%) |
Sep 23, 2022 | 11.23 | 11.27 | 10.89 | 11.02 | 227,723 | -0.28(-2.45%) |
Sep 22, 2022 | 11.33 | 11.40 | 11.23 | 11.30 | 104,379 | -0.11(-0.96%) |
Sep 21, 2022 | 11.59 | 11.69 | 11.39 | 11.41 | 130,292 | -0.20(-1.74%) |
Sep 20, 2022 | 11.80 | 11.84 | 11.61 | 11.61 | 135,009 | -0.24(-1.98%) |
Sep 19, 2022 | 11.96 | 12.02 | 11.82 | 11.84 | 148,646 | -0.23(-1.90%) |
Sep 16, 2022 | 12.21 | 12.27 | 12.02 | 12.07 | 89,059 | -0.18(-1.49%) |
Sep 15, 2022 | 12.20 | 12.40 | 12.16 | 12.26 | 94,041 | +0.07(+0.55%) |
Sep 14, 2022 | 12.05 | 12.32 | 12.05 | 12.19 | 73,165 | +0.18(+1.53%) |
Sep 13, 2022 | 12.31 | 12.31 | 11.98 | 12.01 | 122,387 | -0.35(-2.83%) |
Sep 12, 2022 | 12.34 | 12.57 | 12.26 | 12.36 | 119,786 | +0.10(+0.82%) |
Sep 09, 2022 | 12.28 | 12.41 | 12.14 | 12.26 | 108,784 | +0.07(+0.61%) |
Sep 08, 2022 | 12.09 | 12.22 | 12.09 | 12.18 | 58,048 | +0.05(+0.41%) |
Sep 07, 2022 | 11.99 | 12.15 | 11.89 | 12.13 | 116,622 | +0.12(+1.04%) |
Sep 06, 2022 | 11.99 | 12.06 | 11.89 | 12.01 | 73,481 | +0.13(+1.12%) |
Sep 02, 2022 | 12.04 | 12.07 | 11.87 | 11.87 | 61,055 | -0.15(-1.25%) |
Sep 01, 2022 | 11.85 | 12.02 | 11.78 | 12.02 | 93,659 | +0.17(+1.48%) |
Aug 31, 2022 | 12.04 | 12.09 | 11.80 | 11.85 | 117,456 | -0.14(-1.18%) |
Aug 30, 2022 | 12.05 | 12.12 | 11.87 | 11.99 | 86,760 | +0.00(+0.00%) |
Aug 29, 2022 | 11.94 | 12.13 | 11.93 | 11.99 | 86,772 | -0.07(-0.62%) |
Aug 26, 2022 | 12.43 | 12.46 | 12.05 | 12.07 | 184,857 | -0.34(-2.75%) |
Aug 25, 2022 | 12.46 | 12.46 | 12.36 | 12.41 | 76,952 | -0.01(-0.07%) |
Aug 24, 2022 | 12.50 | 12.59 | 12.35 | 12.41 | 74,170 | -0.09(-0.73%) |
Aug 23, 2022 | 12.46 | 12.52 | 12.37 | 12.51 | 83,645 | +0.03(+0.20%) |
Aug 22, 2022 | 12.70 | 12.73 | 12.42 | 12.48 | 107,517 | -0.29(-2.28%) |
Aug 19, 2022 | 12.79 | 12.88 | 12.64 | 12.77 | 87,597 | -0.13(-0.99%) |
Aug 18, 2022 | 12.94 | 13.01 | 12.90 | 12.90 | 90,854 | +0.03(+0.26%) |
Aug 17, 2022 | 12.98 | 13.05 | 12.74 | 12.87 | 123,385 | -0.12(-0.95%) |
Aug 16, 2022 | 13.02 | 13.04 | 12.88 | 12.99 | 94,601 | +0.01(+0.06%) |
Aug 15, 2022 | 12.88 | 13.00 | 12.83 | 12.98 | 113,771 | +0.16(+1.22%) |
Aug 12, 2022 | 12.65 | 12.84 | 12.65 | 12.83 | 68,480 | +0.19(+1.50%) |
Aug 11, 2022 | 12.73 | 12.79 | 12.62 | 12.64 | 81,678 | -0.02(-0.20%) |
Aug 10, 2022 | 12.60 | 12.69 | 12.53 | 12.66 | 87,633 | +0.17(+1.39%) |
Aug 09, 2022 | 12.48 | 12.64 | 12.48 | 12.49 | 89,320 | -0.10(-0.79%) |
Aug 08, 2022 | 12.65 | 12.65 | 12.52 | 12.59 | 77,220 | +0.03(+0.26%) |
Aug 05, 2022 | 12.41 | 12.55 | 12.31 | 12.55 | 70,548 | +0.00(+0.00%) |
Aug 04, 2022 | 12.55 | 12.61 | 12.49 | 12.55 | 75,671 | -0.08(-0.65%) |
Aug 03, 2022 | 12.73 | 12.73 | 12.51 | 12.64 | 113,565 | +0.00(+0.00%) |
Aug 02, 2022 | 12.64 | 12.80 | 12.58 | 12.64 | 91,248 | -0.02(-0.20%) |