Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.26 | 11.46 | 10.98 | 11.14 | 4,920 | -0.16(-1.42%) |
Oct 28, 2022 | 11.20 | 11.30 | 11.06 | 11.30 | 4,240 | +0.27(+2.49%) |
Oct 27, 2022 | 10.87 | 11.17 | 10.79 | 11.02 | 4,280 | +0.32(+3.00%) |
Oct 26, 2022 | 10.97 | 11.11 | 10.62 | 10.70 | 6,349 | -0.33(-3.00%) |
Oct 25, 2022 | 10.73 | 11.03 | 10.57 | 11.03 | 7,000 | +0.20(+1.83%) |
Oct 24, 2022 | 10.72 | 10.87 | 10.70 | 10.83 | 3,451 | +0.04(+0.35%) |
Oct 21, 2022 | 10.54 | 10.87 | 10.50 | 10.79 | 4,741 | +0.16(+1.51%) |
Oct 20, 2022 | 10.37 | 10.71 | 10.27 | 10.63 | 8,624 | +0.23(+2.18%) |
Oct 19, 2022 | 10.36 | 10.61 | 10.36 | 10.41 | 6,043 | -0.26(-2.39%) |
Oct 18, 2022 | 10.63 | 10.73 | 10.41 | 10.66 | 8,876 | +0.09(+0.80%) |
Oct 17, 2022 | 10.65 | 10.67 | 10.51 | 10.58 | 5,558 | -0.13(-1.24%) |
Oct 14, 2022 | 10.73 | 10.80 | 10.54 | 10.71 | 4,525 | +0.06(+0.53%) |
Oct 13, 2022 | 10.40 | 10.66 | 10.32 | 10.65 | 6,150 | +0.26(+2.45%) |
Oct 12, 2022 | 10.13 | 10.46 | 10.10 | 10.40 | 5,202 | +0.20(+1.95%) |
Oct 11, 2022 | 10.39 | 10.39 | 10.20 | 10.20 | 4,016 | -0.29(-2.79%) |
Oct 10, 2022 | 10.48 | 10.54 | 10.29 | 10.49 | 2,012 | +0.01(+0.09%) |
Oct 07, 2022 | 11.00 | 11.00 | 10.42 | 10.48 | 4,554 | -0.71(-6.33%) |
Oct 06, 2022 | 11.20 | 11.20 | 10.81 | 11.19 | 5,642 | +0.14(+1.28%) |
Oct 05, 2022 | 10.78 | 11.11 | 10.64 | 11.05 | 7,426 | -0.06(-0.51%) |
Oct 04, 2022 | 11.03 | 11.27 | 10.92 | 11.11 | 10,633 | +0.18(+1.64%) |
Oct 03, 2022 | 11.01 | 11.01 | 10.87 | 10.93 | 9,240 | -0.10(-0.94%) |
Sep 30, 2022 | 11.01 | 11.22 | 10.68 | 11.03 | 29,967 | +0.26(+2.46%) |
Sep 29, 2022 | 11.00 | 11.00 | 10.40 | 10.77 | 16,707 | -0.29(-2.65%) |
Sep 28, 2022 | 10.76 | 11.06 | 10.76 | 11.06 | 11,257 | +0.15(+1.39%) |
Sep 27, 2022 | 10.81 | 10.98 | 10.76 | 10.91 | 10,839 | -0.03(-0.26%) |
Sep 26, 2022 | 11.24 | 11.24 | 10.74 | 10.94 | 14,169 | -0.28(-2.53%) |
Sep 23, 2022 | 11.08 | 11.47 | 10.68 | 11.22 | 43,232 | -0.02(-0.17%) |
Sep 22, 2022 | 11.25 | 11.49 | 11.04 | 11.24 | 23,839 | -0.24(-2.06%) |
Sep 21, 2022 | 11.20 | 11.53 | 11.00 | 11.48 | 14,699 | +0.19(+1.67%) |
Sep 20, 2022 | 11.00 | 11.29 | 10.80 | 11.29 | 14,585 | +0.07(+0.59%) |
Sep 19, 2022 | 11.09 | 11.22 | 10.79 | 11.22 | 8,914 | -0.04(-0.34%) |
Sep 16, 2022 | 10.92 | 11.45 | 10.78 | 11.26 | 52,069 | +0.49(+4.57%) |
Sep 15, 2022 | 10.49 | 10.77 | 10.49 | 10.77 | 22,913 | +0.18(+1.70%) |
Sep 14, 2022 | 10.59 | 10.89 | 10.53 | 10.59 | 18,312 | -0.17(-1.58%) |
Sep 13, 2022 | 10.72 | 10.78 | 10.64 | 10.76 | 17,115 | -0.12(-1.13%) |
Sep 12, 2022 | 10.85 | 10.88 | 10.62 | 10.88 | 14,774 | +0.17(+1.59%) |
Sep 09, 2022 | 11.08 | 11.17 | 10.68 | 10.71 | 10,319 | -0.41(-3.66%) |
Sep 08, 2022 | 10.65 | 11.27 | 10.41 | 11.12 | 35,075 | +0.26(+2.35%) |
Sep 07, 2022 | 11.18 | 11.18 | 10.67 | 10.86 | 26,839 | -0.26(-2.38%) |
Sep 06, 2022 | 11.64 | 11.82 | 10.98 | 11.13 | 32,266 | -0.55(-4.70%) |
Sep 02, 2022 | 11.66 | 11.70 | 11.57 | 11.67 | 22,012 | -0.09(-0.72%) |
Sep 01, 2022 | 11.64 | 11.76 | 11.52 | 11.76 | 21,852 | +0.09(+0.73%) |
Aug 31, 2022 | 11.83 | 11.83 | 11.55 | 11.67 | 27,906 | -0.26(-2.18%) |
Aug 30, 2022 | 12.15 | 12.24 | 11.85 | 11.93 | 8,638 | -0.39(-3.19%) |
Aug 29, 2022 | 12.06 | 12.37 | 11.91 | 12.33 | 11,527 | +0.07(+0.61%) |
Aug 26, 2022 | 11.97 | 12.25 | 11.61 | 12.25 | 20,428 | +0.25(+2.11%) |
Aug 25, 2022 | 11.32 | 12.27 | 11.32 | 12.00 | 90,644 | +0.54(+4.75%) |
Aug 24, 2022 | 11.53 | 11.57 | 11.25 | 11.46 | 10,755 | +0.00(+0.00%) |
Aug 23, 2022 | 11.40 | 11.58 | 11.25 | 11.46 | 20,849 | +0.18(+1.58%) |
Aug 22, 2022 | 11.55 | 11.62 | 11.22 | 11.28 | 5,650 | -0.33(-2.83%) |
Aug 19, 2022 | 11.62 | 11.62 | 11.26 | 11.61 | 5,247 | -0.07(-0.56%) |
Aug 18, 2022 | 11.40 | 11.67 | 11.31 | 11.67 | 8,865 | +0.16(+1.38%) |
Aug 17, 2022 | 11.16 | 11.63 | 11.05 | 11.51 | 7,757 | +0.35(+3.11%) |
Aug 16, 2022 | 11.03 | 11.71 | 10.90 | 11.17 | 24,624 | +0.22(+1.97%) |
Aug 15, 2022 | 11.00 | 11.14 | 10.78 | 10.95 | 35,769 | +0.04(+0.34%) |
Aug 12, 2022 | 11.34 | 11.34 | 10.91 | 10.91 | 138,929 | -0.28(-2.51%) |
Aug 11, 2022 | 11.03 | 11.20 | 10.87 | 11.19 | 10,205 | +0.09(+0.85%) |
Aug 10, 2022 | 11.00 | 11.16 | 10.76 | 11.10 | 7,048 | +0.23(+2.07%) |
Aug 09, 2022 | 11.02 | 11.02 | 10.65 | 10.87 | 17,825 | -0.11(-1.02%) |
Aug 08, 2022 | 10.53 | 10.99 | 10.42 | 10.99 | 18,194 | +0.37(+3.44%) |
Aug 05, 2022 | 10.76 | 10.76 | 10.49 | 10.62 | 10,178 | +0.08(+0.80%) |
Aug 04, 2022 | 11.54 | 11.54 | 10.44 | 10.54 | 15,699 | +0.36(+3.50%) |
Aug 03, 2022 | 10.50 | 10.63 | 10.18 | 10.18 | 18,256 | -0.16(-1.54%) |
Aug 02, 2022 | 11.02 | 11.02 | 10.34 | 10.34 | 17,151 | -0.84(-7.54%) |