Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.34 | 11.54 | 11.06 | 11.21 | 4,886 | -0.16(-1.42%) |
Oct 28, 2022 | 11.28 | 11.38 | 11.14 | 11.38 | 4,210 | +0.28(+2.49%) |
Oct 27, 2022 | 10.95 | 11.25 | 10.86 | 11.10 | 4,250 | +0.32(+3.00%) |
Oct 26, 2022 | 11.05 | 11.18 | 10.69 | 10.78 | 6,305 | -0.33(-3.00%) |
Oct 25, 2022 | 10.80 | 11.11 | 10.64 | 11.11 | 6,951 | +0.20(+1.83%) |
Oct 24, 2022 | 10.79 | 10.95 | 10.78 | 10.91 | 3,427 | +0.04(+0.35%) |
Oct 21, 2022 | 10.61 | 10.95 | 10.58 | 10.87 | 4,708 | +0.16(+1.51%) |
Oct 20, 2022 | 10.44 | 10.78 | 10.34 | 10.71 | 8,564 | +0.23(+2.18%) |
Oct 19, 2022 | 10.43 | 10.68 | 10.43 | 10.48 | 6,001 | -0.26(-2.39%) |
Oct 18, 2022 | 10.71 | 10.80 | 10.48 | 10.74 | 8,815 | +0.09(+0.80%) |
Oct 17, 2022 | 10.73 | 10.75 | 10.58 | 10.65 | 5,519 | -0.13(-1.24%) |
Oct 14, 2022 | 10.80 | 10.88 | 10.61 | 10.78 | 4,494 | +0.06(+0.53%) |
Oct 13, 2022 | 10.47 | 10.74 | 10.39 | 10.73 | 6,107 | +0.26(+2.45%) |
Oct 12, 2022 | 10.20 | 10.54 | 10.17 | 10.47 | 5,166 | +0.20(+1.95%) |
Oct 11, 2022 | 10.46 | 10.46 | 10.27 | 10.27 | 3,988 | -0.30(-2.79%) |
Oct 10, 2022 | 10.56 | 10.61 | 10.37 | 10.57 | 1,998 | +0.01(+0.09%) |
Oct 07, 2022 | 11.08 | 11.08 | 10.49 | 10.56 | 4,522 | -0.71(-6.33%) |
Oct 06, 2022 | 11.28 | 11.28 | 10.89 | 11.27 | 5,603 | +0.14(+1.28%) |
Oct 05, 2022 | 10.85 | 11.18 | 10.72 | 11.13 | 7,374 | -0.06(-0.51%) |
Oct 04, 2022 | 11.11 | 11.35 | 10.99 | 11.18 | 10,559 | +0.18(+1.64%) |
Oct 03, 2022 | 11.09 | 11.09 | 10.95 | 11.00 | 9,176 | -0.10(-0.94%) |
Sep 30, 2022 | 11.09 | 11.30 | 10.76 | 11.11 | 29,758 | +0.27(+2.46%) |
Sep 29, 2022 | 11.08 | 11.08 | 10.47 | 10.84 | 16,591 | -0.30(-2.65%) |
Sep 28, 2022 | 10.83 | 11.14 | 10.83 | 11.14 | 11,178 | +0.15(+1.39%) |
Sep 27, 2022 | 10.89 | 11.06 | 10.83 | 10.98 | 10,763 | -0.03(-0.26%) |
Sep 26, 2022 | 11.32 | 11.32 | 10.81 | 11.01 | 14,071 | -0.29(-2.53%) |
Sep 23, 2022 | 11.16 | 11.55 | 10.76 | 11.30 | 42,931 | -0.02(-0.17%) |
Sep 22, 2022 | 11.33 | 11.57 | 11.12 | 11.32 | 23,674 | -0.24(-2.06%) |
Sep 21, 2022 | 11.28 | 11.61 | 11.07 | 11.56 | 14,597 | +0.19(+1.68%) |
Sep 20, 2022 | 11.08 | 11.37 | 10.88 | 11.37 | 14,483 | +0.07(+0.59%) |
Sep 19, 2022 | 11.17 | 11.30 | 10.86 | 11.30 | 8,853 | -0.04(-0.34%) |
Sep 16, 2022 | 10.99 | 11.53 | 10.85 | 11.34 | 51,707 | +0.49(+4.57%) |
Sep 15, 2022 | 10.57 | 10.84 | 10.57 | 10.84 | 22,753 | +0.18(+1.70%) |
Sep 14, 2022 | 10.66 | 10.97 | 10.60 | 10.66 | 18,185 | -0.17(-1.58%) |
Sep 13, 2022 | 10.79 | 10.85 | 10.72 | 10.83 | 16,996 | -0.12(-1.13%) |
Sep 12, 2022 | 10.93 | 10.96 | 10.70 | 10.96 | 14,672 | +0.17(+1.59%) |
Sep 09, 2022 | 11.16 | 11.25 | 10.76 | 10.78 | 10,248 | -0.41(-3.66%) |
Sep 08, 2022 | 10.73 | 11.35 | 10.48 | 11.19 | 34,832 | +0.26(+2.35%) |
Sep 07, 2022 | 11.26 | 11.26 | 10.74 | 10.94 | 26,652 | -0.27(-2.38%) |
Sep 06, 2022 | 11.72 | 11.90 | 11.06 | 11.20 | 32,041 | -0.55(-4.70%) |
Sep 02, 2022 | 11.74 | 11.78 | 11.65 | 11.76 | 21,859 | -0.09(-0.72%) |
Sep 01, 2022 | 11.72 | 11.84 | 11.60 | 11.84 | 21,700 | +0.09(+0.73%) |
Aug 31, 2022 | 11.91 | 11.91 | 11.63 | 11.76 | 27,712 | -0.26(-2.18%) |
Aug 30, 2022 | 12.23 | 12.33 | 11.93 | 12.02 | 8,578 | -0.40(-3.19%) |
Aug 29, 2022 | 12.14 | 12.46 | 11.99 | 12.41 | 11,447 | +0.08(+0.61%) |
Aug 26, 2022 | 12.06 | 12.34 | 11.70 | 12.34 | 20,286 | +0.25(+2.11%) |
Aug 25, 2022 | 11.40 | 12.36 | 11.40 | 12.08 | 90,014 | +0.55(+4.75%) |
Aug 24, 2022 | 11.61 | 11.65 | 11.33 | 11.54 | 10,680 | +0.00(+0.00%) |
Aug 23, 2022 | 11.48 | 11.66 | 11.33 | 11.54 | 20,704 | +0.18(+1.58%) |
Aug 22, 2022 | 11.63 | 11.70 | 11.30 | 11.36 | 5,611 | -0.33(-2.83%) |
Aug 19, 2022 | 11.70 | 11.71 | 11.34 | 11.69 | 5,210 | -0.07(-0.56%) |
Aug 18, 2022 | 11.48 | 11.75 | 11.38 | 11.75 | 8,803 | +0.16(+1.38%) |
Aug 17, 2022 | 11.23 | 11.71 | 11.13 | 11.59 | 7,703 | +0.35(+3.11%) |
Aug 16, 2022 | 11.11 | 11.80 | 10.98 | 11.24 | 24,453 | +0.22(+1.97%) |
Aug 15, 2022 | 11.07 | 11.22 | 10.86 | 11.03 | 35,521 | +0.04(+0.34%) |
Aug 12, 2022 | 11.42 | 11.42 | 10.99 | 10.99 | 137,964 | -0.28(-2.51%) |
Aug 11, 2022 | 11.11 | 11.28 | 10.94 | 11.27 | 10,134 | +0.09(+0.84%) |
Aug 10, 2022 | 11.07 | 11.23 | 10.84 | 11.18 | 6,999 | +0.23(+2.07%) |
Aug 09, 2022 | 11.09 | 11.09 | 10.72 | 10.95 | 17,701 | -0.11(-1.02%) |
Aug 08, 2022 | 10.60 | 11.06 | 10.49 | 11.06 | 18,068 | +0.37(+3.44%) |
Aug 05, 2022 | 10.84 | 10.84 | 10.56 | 10.70 | 10,107 | +0.08(+0.80%) |
Aug 04, 2022 | 11.62 | 11.62 | 10.52 | 10.61 | 15,590 | +0.36(+3.50%) |
Aug 03, 2022 | 10.57 | 10.70 | 10.25 | 10.25 | 18,129 | -0.16(-1.54%) |
Aug 02, 2022 | 11.10 | 11.10 | 10.41 | 10.41 | 17,032 | -0.85(-7.54%) |