Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.823 | 9.916 | 9.823 | 9.899 | 105,694 | +0.00(+0.00%) |
Oct 28, 2022 | 9.780 | 9.899 | 9.771 | 9.899 | 103,152 | +0.06(+0.61%) |
Oct 27, 2022 | 9.780 | 9.878 | 9.743 | 9.840 | 94,623 | +0.04(+0.43%) |
Oct 26, 2022 | 9.712 | 9.831 | 9.682 | 9.797 | 109,397 | +0.04(+0.44%) |
Oct 25, 2022 | 9.686 | 9.771 | 9.678 | 9.754 | 105,380 | +0.07(+0.70%) |
Oct 24, 2022 | 9.746 | 9.802 | 9.678 | 9.686 | 96,532 | -0.10(-1.04%) |
Oct 21, 2022 | 9.720 | 9.814 | 9.661 | 9.788 | 89,633 | -0.01(-0.09%) |
Oct 20, 2022 | 9.780 | 9.865 | 9.746 | 9.797 | 51,381 | +0.06(+0.63%) |
Oct 19, 2022 | 9.735 | 9.769 | 9.693 | 9.735 | 59,342 | -0.01(-0.09%) |
Oct 18, 2022 | 9.676 | 9.769 | 9.659 | 9.744 | 84,058 | +0.13(+1.40%) |
Oct 17, 2022 | 9.626 | 9.718 | 9.609 | 9.609 | 139,762 | +0.10(+1.06%) |
Oct 14, 2022 | 9.626 | 9.626 | 9.507 | 9.507 | 144,916 | -0.10(-1.05%) |
Oct 13, 2022 | 9.533 | 9.642 | 9.415 | 9.609 | 165,555 | -0.04(-0.44%) |
Oct 12, 2022 | 9.744 | 9.794 | 9.651 | 9.651 | 98,525 | -0.15(-1.55%) |
Oct 11, 2022 | 9.828 | 9.921 | 9.803 | 9.803 | 138,894 | -0.08(-0.85%) |
Oct 10, 2022 | 10.01 | 10.16 | 9.879 | 9.887 | 101,842 | -0.17(-1.68%) |
Oct 07, 2022 | 10.07 | 10.25 | 10.06 | 10.06 | 60,077 | -0.11(-1.08%) |
Oct 06, 2022 | 10.12 | 10.25 | 10.12 | 10.17 | 46,092 | -0.03(-0.25%) |
Oct 05, 2022 | 10.27 | 10.32 | 10.12 | 10.19 | 77,804 | -0.19(-1.87%) |
Oct 04, 2022 | 10.12 | 10.40 | 10.12 | 10.38 | 178,788 | +0.31(+3.10%) |
Oct 03, 2022 | 9.938 | 10.12 | 9.912 | 10.07 | 111,943 | +0.16(+1.62%) |
Sep 30, 2022 | 9.828 | 9.938 | 9.828 | 9.912 | 140,778 | +0.08(+0.86%) |
Sep 29, 2022 | 10.02 | 10.02 | 9.811 | 9.828 | 177,488 | -0.27(-2.67%) |
Sep 28, 2022 | 9.929 | 10.11 | 9.912 | 10.10 | 119,354 | +0.10(+1.01%) |
Sep 27, 2022 | 10.12 | 10.16 | 9.938 | 9.997 | 108,863 | -0.11(-1.08%) |
Sep 26, 2022 | 10.19 | 10.28 | 10.09 | 10.11 | 90,704 | -0.19(-1.80%) |
Sep 23, 2022 | 10.25 | 10.32 | 10.17 | 10.29 | 263,624 | +0.00(+0.00%) |
Sep 22, 2022 | 10.40 | 10.40 | 10.28 | 10.29 | 91,464 | -0.12(-1.13%) |
Sep 21, 2022 | 10.41 | 10.47 | 10.39 | 10.41 | 44,215 | +0.03(+0.32%) |
Sep 20, 2022 | 10.39 | 10.44 | 10.37 | 10.38 | 76,125 | -0.08(-0.73%) |
Sep 19, 2022 | 10.44 | 10.50 | 10.41 | 10.45 | 80,744 | -0.07(-0.64%) |
Sep 16, 2022 | 10.57 | 10.60 | 10.46 | 10.52 | 56,076 | -0.10(-0.93%) |
Sep 15, 2022 | 10.72 | 10.78 | 10.62 | 10.62 | 62,072 | -0.15(-1.40%) |
Sep 14, 2022 | 10.74 | 10.78 | 10.71 | 10.77 | 58,453 | +0.04(+0.39%) |
Sep 13, 2022 | 10.79 | 10.79 | 10.69 | 10.73 | 93,547 | -0.12(-1.08%) |
Sep 12, 2022 | 11.02 | 11.02 | 10.79 | 10.84 | 90,542 | -0.10(-0.92%) |
Sep 09, 2022 | 10.74 | 10.95 | 10.74 | 10.95 | 39,774 | +0.27(+2.51%) |
Sep 08, 2022 | 10.64 | 10.90 | 10.64 | 10.68 | 124,223 | -0.03(-0.31%) |
Sep 07, 2022 | 10.56 | 10.72 | 10.56 | 10.71 | 69,981 | +0.13(+1.19%) |
Sep 06, 2022 | 10.84 | 10.84 | 10.56 | 10.59 | 132,482 | -0.19(-1.79%) |
Sep 02, 2022 | 10.83 | 10.94 | 10.78 | 10.78 | 64,534 | -0.05(-0.46%) |
Sep 01, 2022 | 10.88 | 11.00 | 10.78 | 10.83 | 72,923 | -0.10(-0.92%) |
Aug 31, 2022 | 11.02 | 11.14 | 10.91 | 10.93 | 73,669 | -0.03(-0.30%) |
Aug 30, 2022 | 11.02 | 11.13 | 10.92 | 10.96 | 73,701 | -0.03(-0.30%) |
Aug 29, 2022 | 10.99 | 11.10 | 10.90 | 11.00 | 96,935 | -0.02(-0.15%) |
Aug 26, 2022 | 11.15 | 11.15 | 11.01 | 11.01 | 76,078 | -0.13(-1.20%) |
Aug 25, 2022 | 11.08 | 11.23 | 11.03 | 11.15 | 83,011 | +0.06(+0.53%) |
Aug 24, 2022 | 11.01 | 11.14 | 11.00 | 11.09 | 59,605 | +0.05(+0.46%) |
Aug 23, 2022 | 10.95 | 11.05 | 10.95 | 11.04 | 67,687 | +0.08(+0.76%) |
Aug 22, 2022 | 10.97 | 10.98 | 10.90 | 10.95 | 67,753 | -0.07(-0.61%) |
Aug 19, 2022 | 11.05 | 11.10 | 11.01 | 11.02 | 92,843 | -0.06(-0.59%) |
Aug 18, 2022 | 11.14 | 11.17 | 11.09 | 11.09 | 79,988 | -0.02(-0.22%) |
Aug 17, 2022 | 11.13 | 11.22 | 11.05 | 11.11 | 96,509 | -0.03(-0.30%) |
Aug 16, 2022 | 11.14 | 11.23 | 11.09 | 11.14 | 116,170 | +0.02(+0.15%) |
Aug 15, 2022 | 11.16 | 11.19 | 11.07 | 11.13 | 95,203 | -0.04(-0.37%) |
Aug 12, 2022 | 10.99 | 11.21 | 10.96 | 11.17 | 138,476 | +0.27(+2.52%) |
Aug 11, 2022 | 10.95 | 11.01 | 10.88 | 10.89 | 85,089 | -0.03(-0.30%) |
Aug 10, 2022 | 10.87 | 10.97 | 10.86 | 10.93 | 121,528 | +0.12(+1.15%) |
Aug 09, 2022 | 10.94 | 10.94 | 10.80 | 10.80 | 78,439 | -0.14(-1.29%) |
Aug 08, 2022 | 10.92 | 11.03 | 10.84 | 10.94 | 87,518 | +0.07(+0.61%) |
Aug 05, 2022 | 10.84 | 10.92 | 10.76 | 10.88 | 106,778 | +0.00(+0.00%) |
Aug 04, 2022 | 10.89 | 10.95 | 10.84 | 10.88 | 60,381 | -0.02(-0.15%) |
Aug 03, 2022 | 10.95 | 10.95 | 10.84 | 10.89 | 63,654 | +0.01(+0.08%) |
Aug 02, 2022 | 10.88 | 10.93 | 10.84 | 10.89 | 63,400 | -0.01(-0.08%) |