Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.685 | 9.685 | 9.555 | 9.620 | 1,331,521 | -0.03(-0.29%) |
Oct 28, 2022 | 9.611 | 9.685 | 9.578 | 9.648 | 1,354,100 | +0.03(+0.29%) |
Oct 27, 2022 | 9.676 | 9.695 | 9.527 | 9.620 | 1,355,361 | -0.08(-0.86%) |
Oct 26, 2022 | 9.695 | 9.760 | 9.648 | 9.704 | 1,767,266 | +0.01(+0.10%) |
Oct 25, 2022 | 9.713 | 9.769 | 9.639 | 9.695 | 1,389,882 | +0.00(+0.00%) |
Oct 24, 2022 | 9.806 | 9.844 | 9.676 | 9.695 | 1,361,689 | -0.13(-1.33%) |
Oct 21, 2022 | 9.788 | 9.844 | 9.750 | 9.825 | 1,277,095 | -0.02(-0.19%) |
Oct 20, 2022 | 9.890 | 9.908 | 9.844 | 9.844 | 1,231,672 | -0.05(-0.47%) |
Oct 19, 2022 | 9.881 | 9.937 | 9.858 | 9.890 | 1,481,778 | -0.06(-0.56%) |
Oct 18, 2022 | 10.03 | 10.04 | 9.937 | 9.946 | 866,644 | +0.02(+0.19%) |
Oct 17, 2022 | 9.984 | 10.01 | 9.918 | 9.928 | 972,140 | +0.01(+0.09%) |
Oct 14, 2022 | 9.984 | 10.04 | 9.900 | 9.918 | 1,743,083 | -0.05(-0.47%) |
Oct 13, 2022 | 9.881 | 10.10 | 9.881 | 9.965 | 1,759,755 | -0.08(-0.79%) |
Oct 12, 2022 | 9.989 | 10.07 | 9.970 | 10.04 | 1,128,120 | +0.05(+0.46%) |
Oct 11, 2022 | 10.05 | 10.12 | 9.980 | 9.998 | 1,128,501 | -0.09(-0.92%) |
Oct 10, 2022 | 10.19 | 10.19 | 10.05 | 10.09 | 610,350 | -0.08(-0.82%) |
Oct 07, 2022 | 10.04 | 10.19 | 9.998 | 10.17 | 1,109,049 | +0.10(+1.01%) |
Oct 06, 2022 | 10.06 | 10.12 | 10.02 | 10.07 | 1,107,317 | +0.01(+0.09%) |
Oct 05, 2022 | 10.11 | 10.13 | 9.998 | 10.06 | 955,900 | -0.10(-1.01%) |
Oct 04, 2022 | 10.04 | 10.19 | 10.04 | 10.17 | 1,310,831 | +0.20(+1.96%) |
Oct 03, 2022 | 9.933 | 10.10 | 9.887 | 9.970 | 1,067,932 | +0.13(+1.32%) |
Sep 30, 2022 | 9.785 | 9.924 | 9.748 | 9.840 | 2,301,172 | +0.06(+0.66%) |
Sep 29, 2022 | 9.961 | 9.980 | 9.748 | 9.775 | 1,832,781 | -0.25(-2.50%) |
Sep 28, 2022 | 10.09 | 10.16 | 9.942 | 10.03 | 2,055,463 | +0.00(+0.00%) |
Sep 27, 2022 | 9.980 | 10.07 | 9.970 | 10.03 | 1,444,230 | +0.05(+0.47%) |
Sep 26, 2022 | 10.17 | 10.18 | 9.942 | 9.980 | 1,274,609 | -0.22(-2.18%) |
Sep 23, 2022 | 10.23 | 10.24 | 10.15 | 10.20 | 1,022,156 | -0.09(-0.90%) |
Sep 22, 2022 | 10.31 | 10.36 | 10.28 | 10.30 | 826,707 | -0.06(-0.54%) |
Sep 21, 2022 | 10.39 | 10.43 | 10.35 | 10.35 | 560,632 | -0.03(-0.27%) |
Sep 20, 2022 | 10.36 | 10.42 | 10.32 | 10.38 | 1,041,574 | -0.02(-0.18%) |
Sep 19, 2022 | 10.45 | 10.46 | 10.37 | 10.40 | 1,320,037 | -0.08(-0.80%) |
Sep 16, 2022 | 10.47 | 10.51 | 10.43 | 10.48 | 836,600 | -0.06(-0.62%) |
Sep 15, 2022 | 10.61 | 10.62 | 10.47 | 10.55 | 1,557,973 | -0.08(-0.79%) |
Sep 14, 2022 | 10.63 | 10.71 | 10.59 | 10.63 | 792,867 | +0.00(+0.02%) |
Sep 13, 2022 | 10.57 | 10.68 | 10.54 | 10.63 | 1,004,290 | -0.03(-0.26%) |
Sep 12, 2022 | 10.78 | 10.85 | 10.64 | 10.65 | 1,270,573 | -0.09(-0.86%) |
Sep 09, 2022 | 10.78 | 10.83 | 10.72 | 10.75 | 611,490 | +0.00(+0.00%) |
Sep 08, 2022 | 10.78 | 10.84 | 10.74 | 10.75 | 603,313 | -0.06(-0.51%) |
Sep 07, 2022 | 10.84 | 10.90 | 10.79 | 10.80 | 705,985 | -0.01(-0.09%) |
Sep 06, 2022 | 10.83 | 10.83 | 10.76 | 10.81 | 741,343 | -0.03(-0.26%) |
Sep 02, 2022 | 10.92 | 11.02 | 10.83 | 10.84 | 664,785 | -0.08(-0.76%) |
Sep 01, 2022 | 11.00 | 11.00 | 10.85 | 10.92 | 973,462 | -0.15(-1.34%) |
Aug 31, 2022 | 11.10 | 11.13 | 11.03 | 11.07 | 485,314 | +0.01(+0.08%) |
Aug 30, 2022 | 11.04 | 11.13 | 11.02 | 11.06 | 608,670 | +0.00(+0.00%) |
Aug 29, 2022 | 11.17 | 11.18 | 11.03 | 11.06 | 773,974 | -0.15(-1.32%) |
Aug 26, 2022 | 11.27 | 11.35 | 11.19 | 11.21 | 696,525 | -0.06(-0.57%) |
Aug 25, 2022 | 11.26 | 11.29 | 11.20 | 11.27 | 527,325 | +0.04(+0.33%) |
Aug 24, 2022 | 11.29 | 11.34 | 11.23 | 11.24 | 412,240 | -0.08(-0.73%) |
Aug 23, 2022 | 11.22 | 11.32 | 11.19 | 11.32 | 642,532 | +0.07(+0.66%) |
Aug 22, 2022 | 11.34 | 11.34 | 11.24 | 11.25 | 488,888 | -0.12(-1.06%) |
Aug 19, 2022 | 11.43 | 11.48 | 11.30 | 11.37 | 899,948 | -0.19(-1.68%) |
Aug 18, 2022 | 11.56 | 11.57 | 11.51 | 11.56 | 398,516 | +0.00(+0.00%) |
Aug 17, 2022 | 11.63 | 11.63 | 11.54 | 11.56 | 571,654 | -0.13(-1.11%) |
Aug 16, 2022 | 11.74 | 11.75 | 11.64 | 11.69 | 1,309,290 | -0.03(-0.24%) |
Aug 15, 2022 | 11.75 | 11.79 | 11.71 | 11.72 | 600,282 | -0.06(-0.55%) |
Aug 12, 2022 | 11.67 | 11.82 | 11.66 | 11.78 | 938,972 | +0.12(+1.05%) |
Aug 11, 2022 | 11.71 | 11.71 | 11.65 | 11.66 | 672,970 | -0.05(-0.39%) |
Aug 10, 2022 | 11.60 | 11.72 | 11.59 | 11.71 | 1,177,203 | +0.20(+1.76%) |
Aug 09, 2022 | 11.60 | 11.60 | 11.49 | 11.50 | 641,089 | -0.07(-0.64%) |
Aug 08, 2022 | 11.61 | 11.69 | 11.56 | 11.58 | 728,555 | +0.03(+0.24%) |
Aug 05, 2022 | 11.64 | 11.65 | 11.53 | 11.55 | 638,170 | -0.16(-1.34%) |
Aug 04, 2022 | 11.78 | 11.79 | 11.68 | 11.71 | 539,517 | -0.06(-0.47%) |
Aug 03, 2022 | 11.76 | 11.83 | 11.69 | 11.76 | 714,114 | +0.06(+0.47%) |
Aug 02, 2022 | 11.76 | 11.88 | 11.71 | 11.71 | 669,816 | -0.06(-0.47%) |