Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.50 | 10.56 | 10.45 | 10.47 | 139,432 | +0.19(+1.81%) |
Oct 28, 2022 | 10.21 | 10.31 | 10.13 | 10.28 | 133,244 | -0.17(-1.59%) |
Oct 27, 2022 | 10.57 | 10.66 | 10.44 | 10.45 | 243,215 | -0.35(-3.24%) |
Oct 26, 2022 | 10.70 | 10.88 | 10.70 | 10.80 | 148,625 | +0.04(+0.37%) |
Oct 25, 2022 | 10.64 | 10.76 | 10.61 | 10.76 | 265,415 | +0.21(+1.99%) |
Oct 24, 2022 | 10.45 | 10.58 | 10.38 | 10.55 | 164,031 | +0.02(+0.14%) |
Oct 21, 2022 | 10.29 | 10.54 | 10.29 | 10.54 | 259,723 | +0.34(+3.28%) |
Oct 20, 2022 | 10.18 | 10.37 | 10.13 | 10.20 | 203,874 | +0.24(+2.41%) |
Oct 19, 2022 | 10.11 | 10.15 | 9.910 | 9.960 | 250,518 | -0.52(-4.96%) |
Oct 18, 2022 | 10.54 | 10.57 | 10.38 | 10.48 | 303,417 | +0.44(+4.38%) |
Oct 17, 2022 | 10.07 | 10.18 | 10.01 | 10.04 | 320,602 | +0.23(+2.34%) |
Oct 14, 2022 | 10.04 | 10.10 | 9.810 | 9.810 | 257,723 | +0.02(+0.20%) |
Oct 13, 2022 | 9.300 | 9.854 | 9.260 | 9.790 | 407,098 | +0.33(+3.49%) |
Oct 12, 2022 | 9.430 | 9.510 | 9.380 | 9.460 | 130,844 | +0.27(+2.94%) |
Oct 11, 2022 | 9.165 | 9.300 | 9.100 | 9.190 | 399,097 | -0.29(-3.06%) |
Oct 10, 2022 | 9.660 | 9.710 | 9.420 | 9.480 | 170,568 | +0.30(+3.27%) |
Oct 07, 2022 | 9.260 | 9.270 | 9.150 | 9.180 | 279,060 | -0.26(-2.75%) |
Oct 06, 2022 | 9.450 | 9.520 | 9.410 | 9.440 | 190,772 | -0.13(-1.36%) |
Oct 05, 2022 | 9.500 | 9.620 | 9.450 | 9.570 | 133,246 | -0.42(-4.20%) |
Oct 04, 2022 | 9.760 | 10.02 | 9.760 | 9.990 | 456,153 | +0.51(+5.38%) |
Oct 03, 2022 | 9.390 | 9.520 | 9.380 | 9.480 | 154,164 | +0.40(+4.41%) |
Sep 30, 2022 | 8.980 | 9.190 | 8.950 | 9.080 | 275,005 | +0.31(+3.53%) |
Sep 29, 2022 | 8.900 | 8.900 | 8.610 | 8.770 | 388,168 | -0.45(-4.88%) |
Sep 28, 2022 | 9.030 | 9.240 | 8.940 | 9.220 | 160,360 | +0.08(+0.88%) |
Sep 27, 2022 | 9.240 | 9.310 | 9.110 | 9.140 | 481,460 | +0.15(+1.67%) |
Sep 26, 2022 | 9.070 | 9.200 | 8.930 | 8.990 | 425,858 | -0.04(-0.44%) |
Sep 23, 2022 | 9.200 | 9.210 | 8.980 | 9.030 | 435,068 | -0.47(-4.95%) |
Sep 22, 2022 | 9.520 | 9.540 | 9.400 | 9.500 | 230,681 | -0.21(-2.16%) |
Sep 21, 2022 | 9.880 | 9.920 | 9.710 | 9.710 | 207,270 | -0.15(-1.52%) |
Sep 20, 2022 | 9.920 | 9.975 | 9.800 | 9.860 | 302,051 | -0.24(-2.38%) |
Sep 19, 2022 | 9.870 | 10.13 | 9.850 | 10.10 | 182,772 | +0.19(+1.92%) |
Sep 16, 2022 | 9.780 | 9.938 | 9.577 | 9.910 | 482,092 | -0.52(-4.99%) |
Sep 15, 2022 | 10.41 | 10.47 | 10.31 | 10.43 | 232,065 | -0.38(-3.52%) |
Sep 14, 2022 | 10.78 | 10.90 | 10.75 | 10.81 | 89,090 | -0.01(-0.09%) |
Sep 13, 2022 | 10.92 | 11.04 | 10.80 | 10.82 | 251,531 | -0.50(-4.42%) |
Sep 12, 2022 | 11.18 | 11.33 | 11.18 | 11.32 | 304,966 | +0.32(+2.91%) |
Sep 09, 2022 | 10.93 | 11.07 | 10.93 | 11.00 | 199,493 | +0.17(+1.57%) |
Sep 08, 2022 | 10.72 | 10.86 | 10.68 | 10.83 | 304,986 | -0.22(-1.99%) |
Sep 07, 2022 | 10.82 | 11.06 | 10.78 | 11.05 | 323,880 | +0.22(+2.03%) |
Sep 06, 2022 | 10.94 | 11.01 | 10.72 | 10.83 | 489,182 | -0.56(-4.92%) |
Sep 02, 2022 | 11.65 | 11.65 | 11.30 | 11.39 | 247,661 | -0.22(-1.89%) |
Sep 01, 2022 | 11.64 | 11.71 | 11.50 | 11.61 | 135,005 | -0.39(-3.25%) |
Aug 31, 2022 | 11.92 | 12.04 | 11.87 | 12.00 | 305,556 | -0.13(-1.07%) |
Aug 30, 2022 | 12.39 | 12.40 | 12.05 | 12.13 | 110,958 | -0.16(-1.30%) |
Aug 29, 2022 | 12.08 | 12.39 | 12.04 | 12.29 | 344,642 | +0.07(+0.57%) |
Aug 26, 2022 | 12.49 | 12.60 | 12.22 | 12.22 | 147,167 | -0.56(-4.38%) |
Aug 25, 2022 | 12.74 | 12.88 | 12.69 | 12.78 | 147,442 | +0.13(+1.03%) |
Aug 24, 2022 | 12.64 | 12.74 | 12.60 | 12.65 | 394,509 | +0.05(+0.40%) |
Aug 23, 2022 | 12.49 | 12.73 | 12.49 | 12.60 | 237,866 | -0.18(-1.41%) |
Aug 22, 2022 | 12.93 | 13.03 | 12.71 | 12.78 | 256,988 | -0.49(-3.69%) |
Aug 19, 2022 | 13.16 | 13.41 | 13.14 | 13.27 | 105,665 | -0.06(-0.45%) |
Aug 18, 2022 | 13.53 | 13.53 | 13.31 | 13.33 | 137,204 | -0.23(-1.70%) |
Aug 17, 2022 | 13.69 | 13.69 | 13.45 | 13.56 | 100,957 | -0.34(-2.45%) |
Aug 16, 2022 | 13.84 | 13.92 | 13.78 | 13.90 | 106,054 | +0.25(+1.79%) |
Aug 15, 2022 | 13.72 | 13.75 | 13.61 | 13.65 | 103,838 | -0.23(-1.62%) |
Aug 12, 2022 | 13.86 | 13.94 | 13.72 | 13.88 | 172,833 | -0.71(-4.87%) |
Aug 11, 2022 | 14.62 | 14.70 | 14.56 | 14.59 | 142,758 | -0.05(-0.34%) |
Aug 10, 2022 | 14.74 | 14.79 | 14.61 | 14.64 | 121,539 | +0.41(+2.88%) |
Aug 09, 2022 | 14.17 | 14.30 | 14.10 | 14.23 | 100,604 | +0.07(+0.49%) |
Aug 08, 2022 | 14.32 | 14.37 | 14.13 | 14.16 | 156,981 | -0.16(-1.15%) |
Aug 05, 2022 | 14.45 | 14.61 | 14.21 | 14.32 | 153,023 | -0.82(-5.41%) |
Aug 04, 2022 | 15.23 | 15.31 | 14.90 | 15.14 | 129,385 | +0.57(+3.95%) |
Aug 03, 2022 | 14.49 | 14.63 | 14.41 | 14.57 | 454,594 | +0.78(+5.62%) |
Aug 02, 2022 | 13.77 | 13.90 | 13.73 | 13.79 | 158,857 | +0.20(+1.43%) |