Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.92 | 12.12 | 11.81 | 12.06 | 1,411,364 | +0.14(+1.18%) |
Oct 28, 2022 | 11.80 | 11.92 | 11.74 | 11.92 | 681,267 | +0.17(+1.48%) |
Oct 27, 2022 | 11.78 | 11.93 | 11.69 | 11.74 | 871,127 | +0.03(+0.28%) |
Oct 26, 2022 | 11.81 | 11.95 | 11.70 | 11.71 | 782,282 | -0.06(-0.49%) |
Oct 25, 2022 | 11.30 | 11.88 | 11.21 | 11.77 | 1,506,428 | +0.47(+4.19%) |
Oct 24, 2022 | 11.11 | 11.35 | 10.97 | 11.30 | 1,148,831 | +0.26(+2.33%) |
Oct 21, 2022 | 11.07 | 11.11 | 10.74 | 11.04 | 1,574,121 | -0.07(-0.67%) |
Oct 20, 2022 | 11.17 | 11.33 | 11.03 | 11.11 | 1,261,414 | +0.01(+0.07%) |
Oct 19, 2022 | 11.29 | 11.41 | 10.92 | 11.10 | 2,034,906 | -0.27(-2.34%) |
Oct 18, 2022 | 11.00 | 11.64 | 10.95 | 11.37 | 2,285,317 | +0.63(+5.87%) |
Oct 17, 2022 | 10.62 | 10.87 | 10.61 | 10.74 | 1,145,987 | +0.28(+2.70%) |
Oct 14, 2022 | 10.59 | 10.70 | 10.38 | 10.46 | 1,014,639 | -0.05(-0.47%) |
Oct 13, 2022 | 9.884 | 10.54 | 9.702 | 10.51 | 1,609,739 | +0.46(+4.63%) |
Oct 12, 2022 | 9.934 | 10.13 | 9.681 | 10.04 | 1,183,456 | +0.14(+1.42%) |
Oct 11, 2022 | 9.586 | 9.930 | 9.420 | 9.901 | 1,632,815 | +0.28(+2.93%) |
Oct 10, 2022 | 10.08 | 10.08 | 9.619 | 9.619 | 1,086,086 | -0.41(-4.06%) |
Oct 07, 2022 | 10.11 | 10.16 | 9.963 | 10.03 | 748,864 | -0.17(-1.63%) |
Oct 06, 2022 | 10.19 | 10.41 | 10.09 | 10.19 | 825,261 | -0.09(-0.89%) |
Oct 05, 2022 | 10.27 | 10.36 | 9.976 | 10.28 | 1,248,677 | -0.18(-1.74%) |
Oct 04, 2022 | 9.818 | 10.51 | 9.743 | 10.47 | 1,888,593 | +0.83(+8.61%) |
Oct 03, 2022 | 9.693 | 9.760 | 9.260 | 9.635 | 1,865,789 | +0.02(+0.26%) |
Sep 30, 2022 | 9.536 | 9.859 | 9.536 | 9.610 | 1,624,882 | +0.11(+1.14%) |
Sep 29, 2022 | 10.12 | 10.22 | 9.469 | 9.503 | 1,931,799 | -0.77(-7.51%) |
Sep 28, 2022 | 10.08 | 10.35 | 9.918 | 10.27 | 1,192,752 | +0.28(+2.82%) |
Sep 27, 2022 | 10.01 | 10.25 | 9.801 | 9.992 | 1,837,699 | +0.12(+1.18%) |
Sep 26, 2022 | 10.55 | 10.59 | 9.768 | 9.876 | 3,649,979 | -0.75(-7.03%) |
Sep 23, 2022 | 10.79 | 10.80 | 10.50 | 10.62 | 2,006,651 | -0.26(-2.36%) |
Sep 22, 2022 | 11.08 | 11.09 | 10.80 | 10.88 | 1,647,343 | -0.20(-1.80%) |
Sep 21, 2022 | 11.16 | 11.31 | 11.07 | 11.08 | 617,542 | -0.03(-0.30%) |
Sep 20, 2022 | 11.35 | 11.39 | 11.10 | 11.11 | 909,656 | -0.32(-2.76%) |
Sep 19, 2022 | 11.25 | 11.45 | 11.25 | 11.43 | 1,068,929 | +0.08(+0.73%) |
Sep 16, 2022 | 11.47 | 11.50 | 11.28 | 11.35 | 1,001,427 | -0.25(-2.15%) |
Sep 15, 2022 | 11.59 | 11.74 | 11.55 | 11.59 | 665,362 | -0.02(-0.21%) |
Sep 14, 2022 | 11.50 | 11.64 | 11.49 | 11.62 | 628,971 | +0.15(+1.30%) |
Sep 13, 2022 | 11.55 | 11.66 | 11.41 | 11.47 | 839,534 | -0.25(-2.12%) |
Sep 12, 2022 | 11.70 | 11.77 | 11.63 | 11.72 | 800,315 | +0.09(+0.79%) |
Sep 09, 2022 | 11.51 | 11.67 | 11.51 | 11.63 | 678,152 | +0.17(+1.52%) |
Sep 08, 2022 | 11.15 | 11.49 | 11.07 | 11.45 | 993,508 | +0.25(+2.22%) |
Sep 07, 2022 | 11.09 | 11.25 | 11.05 | 11.20 | 679,583 | +0.10(+0.90%) |
Sep 06, 2022 | 11.16 | 11.28 | 11.01 | 11.10 | 1,218,538 | -0.06(-0.52%) |
Sep 02, 2022 | 11.34 | 11.38 | 11.13 | 11.16 | 2,302,789 | -0.27(-2.40%) |
Sep 01, 2022 | 11.69 | 11.69 | 11.16 | 11.44 | 1,873,711 | -0.24(-2.06%) |
Aug 31, 2022 | 11.73 | 11.75 | 11.64 | 11.68 | 997,162 | +0.00(+0.00%) |
Aug 30, 2022 | 11.95 | 11.97 | 11.66 | 11.68 | 982,512 | -0.27(-2.29%) |
Aug 29, 2022 | 12.03 | 12.04 | 11.91 | 11.95 | 771,510 | -0.19(-1.57%) |
Aug 26, 2022 | 12.25 | 12.32 | 12.08 | 12.14 | 770,890 | -0.09(-0.75%) |
Aug 25, 2022 | 12.32 | 12.34 | 12.13 | 12.23 | 1,285,442 | -0.09(-0.74%) |
Aug 24, 2022 | 12.22 | 12.35 | 12.15 | 12.32 | 642,590 | +0.11(+0.88%) |
Aug 23, 2022 | 12.07 | 12.25 | 12.02 | 12.22 | 793,185 | +0.24(+2.01%) |
Aug 22, 2022 | 12.17 | 12.20 | 11.96 | 11.98 | 1,084,843 | -0.35(-2.83%) |
Aug 19, 2022 | 12.51 | 12.57 | 12.31 | 12.32 | 1,053,294 | -0.35(-2.75%) |
Aug 18, 2022 | 12.56 | 12.73 | 12.53 | 12.67 | 610,087 | +0.09(+0.73%) |
Aug 17, 2022 | 12.77 | 12.91 | 12.49 | 12.58 | 1,072,405 | -0.33(-2.57%) |
Aug 16, 2022 | 13.02 | 13.04 | 12.87 | 12.91 | 1,363,742 | +0.00(+0.00%) |
Aug 15, 2022 | 13.02 | 13.09 | 12.90 | 12.91 | 1,032,898 | -0.19(-1.46%) |
Aug 12, 2022 | 12.95 | 13.20 | 12.87 | 13.10 | 1,033,546 | +0.23(+1.81%) |
Aug 11, 2022 | 12.91 | 12.95 | 12.82 | 12.87 | 1,125,655 | +0.00(+0.00%) |
Aug 10, 2022 | 12.65 | 12.88 | 12.60 | 12.87 | 1,041,060 | +0.32(+2.51%) |
Aug 09, 2022 | 12.61 | 12.66 | 12.47 | 12.56 | 984,503 | -0.10(-0.79%) |
Aug 08, 2022 | 12.96 | 13.00 | 12.56 | 12.66 | 1,465,506 | -0.22(-1.74%) |
Aug 05, 2022 | 12.54 | 12.88 | 12.54 | 12.88 | 1,985,203 | +0.35(+2.82%) |
Aug 04, 2022 | 12.73 | 12.74 | 12.51 | 12.53 | 1,134,011 | -0.14(-1.08%) |
Aug 03, 2022 | 12.71 | 12.78 | 12.60 | 12.66 | 1,395,039 | +0.03(+0.25%) |
Aug 02, 2022 | 12.94 | 12.97 | 12.54 | 12.63 | 2,026,370 | -0.34(-2.60%) |