Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.830 | 9.900 | 9.510 | 9.530 | 19,959 | -0.18(-1.87%) |
Oct 28, 2022 | 9.980 | 9.990 | 9.630 | 9.712 | 11,253 | -0.04(-0.39%) |
Oct 27, 2022 | 9.760 | 9.950 | 9.650 | 9.750 | 5,124 | -0.02(-0.20%) |
Oct 26, 2022 | 9.730 | 9.970 | 9.550 | 9.770 | 22,113 | -0.03(-0.31%) |
Oct 25, 2022 | 9.720 | 9.980 | 9.610 | 9.800 | 14,809 | +0.08(+0.82%) |
Oct 24, 2022 | 9.880 | 9.990 | 9.620 | 9.720 | 8,652 | -0.27(-2.70%) |
Oct 21, 2022 | 9.710 | 9.990 | 9.520 | 9.990 | 10,859 | +0.24(+2.46%) |
Oct 20, 2022 | 9.920 | 10.00 | 9.660 | 9.750 | 5,247 | +0.12(+1.25%) |
Oct 19, 2022 | 9.990 | 9.990 | 9.510 | 9.630 | 18,611 | -0.28(-2.83%) |
Oct 18, 2022 | 10.02 | 10.27 | 9.820 | 9.910 | 7,960 | -0.08(-0.80%) |
Oct 17, 2022 | 10.09 | 10.34 | 9.770 | 9.990 | 12,772 | +0.13(+1.32%) |
Oct 14, 2022 | 10.06 | 10.26 | 9.700 | 9.860 | 9,227 | -0.23(-2.28%) |
Oct 13, 2022 | 9.930 | 10.13 | 9.600 | 10.09 | 16,446 | +0.04(+0.40%) |
Oct 12, 2022 | 10.18 | 10.22 | 9.950 | 10.05 | 11,670 | -0.09(-0.89%) |
Oct 11, 2022 | 10.14 | 10.94 | 10.05 | 10.14 | 8,527 | +0.06(+0.60%) |
Oct 10, 2022 | 10.88 | 11.27 | 10.07 | 10.08 | 17,544 | -0.30(-2.89%) |
Oct 07, 2022 | 10.90 | 10.90 | 10.10 | 10.38 | 20,357 | -0.57(-5.21%) |
Oct 06, 2022 | 11.12 | 12.06 | 10.75 | 10.95 | 7,735 | -0.12(-1.08%) |
Oct 05, 2022 | 11.74 | 11.77 | 11.07 | 11.07 | 23,111 | -0.53(-4.57%) |
Oct 04, 2022 | 11.54 | 12.23 | 11.26 | 11.60 | 39,347 | +0.10(+0.87%) |
Oct 03, 2022 | 11.97 | 11.97 | 11.00 | 11.50 | 8,041 | +0.75(+6.98%) |
Sep 30, 2022 | 10.32 | 11.34 | 10.16 | 10.75 | 13,497 | +0.28(+2.67%) |
Sep 29, 2022 | 10.50 | 10.50 | 9.910 | 10.47 | 10,473 | -0.16(-1.51%) |
Sep 28, 2022 | 10.40 | 10.98 | 10.11 | 10.63 | 12,696 | +0.47(+4.63%) |
Sep 27, 2022 | 10.90 | 11.28 | 10.16 | 10.16 | 16,052 | -0.34(-3.24%) |
Sep 26, 2022 | 10.50 | 10.81 | 10.17 | 10.50 | 10,712 | -0.01(-0.10%) |
Sep 23, 2022 | 9.490 | 10.89 | 9.490 | 10.51 | 28,265 | +0.99(+10.40%) |
Sep 22, 2022 | 10.16 | 10.42 | 9.250 | 9.520 | 34,312 | -0.75(-7.30%) |
Sep 21, 2022 | 10.81 | 11.35 | 10.16 | 10.27 | 13,075 | -0.01(-0.10%) |
Sep 20, 2022 | 10.80 | 11.05 | 9.600 | 10.28 | 23,173 | -0.51(-4.73%) |
Sep 19, 2022 | 10.92 | 11.24 | 10.66 | 10.79 | 13,359 | -0.34(-3.05%) |
Sep 16, 2022 | 11.00 | 11.22 | 10.80 | 11.13 | 9,222 | +0.07(+0.63%) |
Sep 15, 2022 | 11.16 | 11.35 | 10.80 | 11.06 | 6,272 | -0.04(-0.36%) |
Sep 14, 2022 | 11.28 | 11.54 | 11.10 | 11.10 | 5,069 | -0.18(-1.60%) |
Sep 13, 2022 | 10.95 | 11.47 | 10.95 | 11.28 | 11,728 | +0.29(+2.64%) |
Sep 12, 2022 | 11.13 | 11.52 | 10.95 | 10.99 | 15,482 | +0.00(+0.00%) |
Sep 09, 2022 | 11.27 | 11.28 | 10.80 | 10.99 | 14,250 | -0.31(-2.74%) |
Sep 08, 2022 | 11.04 | 11.43 | 10.77 | 11.30 | 5,398 | +0.46(+4.24%) |
Sep 07, 2022 | 11.01 | 11.34 | 10.80 | 10.84 | 6,980 | -0.26(-2.36%) |
Sep 06, 2022 | 11.49 | 11.49 | 10.90 | 11.10 | 9,847 | -0.24(-2.10%) |
Sep 02, 2022 | 11.53 | 11.68 | 11.27 | 11.34 | 4,326 | +0.10(+0.89%) |
Sep 01, 2022 | 11.71 | 11.71 | 10.80 | 11.24 | 21,731 | -0.75(-6.26%) |
Aug 31, 2022 | 11.68 | 12.07 | 11.23 | 11.99 | 16,625 | +0.15(+1.30%) |
Aug 30, 2022 | 11.79 | 11.92 | 11.51 | 11.84 | 13,564 | +0.35(+3.01%) |
Aug 29, 2022 | 11.65 | 11.82 | 11.20 | 11.49 | 11,419 | -0.11(-0.95%) |
Aug 26, 2022 | 12.17 | 12.17 | 11.25 | 11.60 | 11,647 | -0.26(-2.19%) |
Aug 25, 2022 | 12.35 | 12.35 | 11.81 | 11.86 | 5,366 | -0.42(-3.42%) |
Aug 24, 2022 | 12.21 | 12.39 | 11.89 | 12.28 | 12,367 | +0.53(+4.51%) |
Aug 23, 2022 | 12.25 | 12.25 | 11.40 | 11.75 | 12,102 | -0.33(-2.73%) |
Aug 22, 2022 | 11.75 | 12.27 | 11.69 | 12.08 | 8,219 | +0.23(+1.94%) |
Aug 19, 2022 | 12.52 | 12.71 | 11.55 | 11.85 | 18,855 | -1.01(-7.85%) |
Aug 18, 2022 | 12.57 | 12.95 | 12.56 | 12.86 | 6,427 | -0.06(-0.46%) |
Aug 17, 2022 | 12.94 | 13.01 | 12.44 | 12.92 | 9,261 | +0.01(+0.08%) |
Aug 16, 2022 | 13.22 | 13.22 | 12.81 | 12.91 | 8,753 | +0.10(+0.78%) |
Aug 15, 2022 | 13.12 | 13.49 | 12.00 | 12.81 | 16,718 | -0.67(-4.97%) |
Aug 12, 2022 | 12.40 | 13.66 | 11.24 | 13.48 | 31,822 | +0.90(+7.15%) |
Aug 11, 2022 | 12.79 | 13.44 | 12.37 | 12.58 | 18,126 | -0.63(-4.77%) |
Aug 10, 2022 | 12.84 | 13.21 | 12.25 | 13.21 | 9,877 | +0.69(+5.51%) |
Aug 09, 2022 | 11.88 | 13.00 | 11.13 | 12.52 | 25,934 | +0.62(+5.21%) |
Aug 08, 2022 | 11.74 | 12.00 | 11.55 | 11.90 | 9,089 | +0.06(+0.51%) |
Aug 05, 2022 | 11.91 | 11.91 | 11.37 | 11.84 | 9,241 | -0.09(-0.75%) |
Aug 04, 2022 | 11.49 | 12.18 | 11.43 | 11.93 | 15,130 | +0.68(+6.04%) |
Aug 03, 2022 | 10.41 | 11.70 | 10.41 | 11.25 | 17,255 | +0.78(+7.45%) |
Aug 02, 2022 | 10.23 | 10.63 | 10.13 | 10.47 | 4,250 | +0.38(+3.77%) |