Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.29 | 10.35 | 10.12 | 10.16 | 15,780 | -0.27(-2.60%) |
Oct 28, 2022 | 10.11 | 10.43 | 10.11 | 10.43 | 6,788 | +0.31(+3.05%) |
Oct 27, 2022 | 9.832 | 10.29 | 9.458 | 10.12 | 41,298 | -1.34(-11.67%) |
Oct 26, 2022 | 11.72 | 11.72 | 11.32 | 11.46 | 5,259 | -0.22(-1.92%) |
Oct 25, 2022 | 11.36 | 11.68 | 11.36 | 11.68 | 4,734 | +0.21(+1.79%) |
Oct 24, 2022 | 11.42 | 11.74 | 10.84 | 11.48 | 87,829 | +0.66(+6.14%) |
Oct 21, 2022 | 10.45 | 10.99 | 10.45 | 10.81 | 17,403 | +0.35(+3.31%) |
Oct 20, 2022 | 10.30 | 10.52 | 10.06 | 10.47 | 47,008 | +0.27(+2.66%) |
Oct 19, 2022 | 10.34 | 10.74 | 10.13 | 10.20 | 9,415 | -0.17(-1.62%) |
Oct 18, 2022 | 10.48 | 10.68 | 10.09 | 10.36 | 14,182 | +0.07(+0.64%) |
Oct 17, 2022 | 10.21 | 10.51 | 10.02 | 10.30 | 11,461 | +0.29(+2.90%) |
Oct 14, 2022 | 10.29 | 10.86 | 9.832 | 10.01 | 6,101 | -0.20(-1.93%) |
Oct 13, 2022 | 10.07 | 10.29 | 9.953 | 10.21 | 14,357 | +0.11(+1.11%) |
Oct 12, 2022 | 10.01 | 10.32 | 9.916 | 10.09 | 9,705 | +0.13(+1.31%) |
Oct 11, 2022 | 9.943 | 10.08 | 9.825 | 9.963 | 8,781 | +0.09(+0.95%) |
Oct 10, 2022 | 10.07 | 10.11 | 9.869 | 9.869 | 6,751 | -0.20(-1.95%) |
Oct 07, 2022 | 9.953 | 10.11 | 9.953 | 10.07 | 11,012 | -0.22(-2.09%) |
Oct 06, 2022 | 10.20 | 10.28 | 9.869 | 10.28 | 18,053 | +0.43(+4.37%) |
Oct 05, 2022 | 10.29 | 10.36 | 9.841 | 9.850 | 7,875 | -0.41(-4.01%) |
Oct 04, 2022 | 9.530 | 10.62 | 9.530 | 10.26 | 22,927 | +0.80(+8.51%) |
Oct 03, 2022 | 9.336 | 9.607 | 9.336 | 9.458 | 18,170 | +0.15(+1.61%) |
Sep 30, 2022 | 9.492 | 9.492 | 9.308 | 9.308 | 14,792 | -0.05(-0.50%) |
Sep 29, 2022 | 9.420 | 9.554 | 9.345 | 9.355 | 9,889 | -0.13(-1.38%) |
Sep 28, 2022 | 9.364 | 9.701 | 9.420 | 9.486 | 15,500 | +0.11(+1.20%) |
Sep 27, 2022 | 9.542 | 9.729 | 9.364 | 9.373 | 6,776 | +0.07(+0.70%) |
Sep 26, 2022 | 9.364 | 9.738 | 9.224 | 9.308 | 15,862 | -0.10(-1.09%) |
Sep 23, 2022 | 9.355 | 9.776 | 9.355 | 9.411 | 43,063 | +0.01(+0.10%) |
Sep 22, 2022 | 9.588 | 9.597 | 9.355 | 9.401 | 20,125 | -0.20(-2.05%) |
Sep 21, 2022 | 9.729 | 9.897 | 9.551 | 9.598 | 12,478 | -0.03(-0.29%) |
Sep 20, 2022 | 9.729 | 9.785 | 9.588 | 9.626 | 17,530 | -0.07(-0.68%) |
Sep 19, 2022 | 9.785 | 10.19 | 9.682 | 9.691 | 21,156 | -0.06(-0.58%) |
Sep 16, 2022 | 9.897 | 9.925 | 9.710 | 9.748 | 28,922 | -0.25(-2.53%) |
Sep 15, 2022 | 10.23 | 10.23 | 9.991 | 10.00 | 8,195 | -0.08(-0.83%) |
Sep 14, 2022 | 10.34 | 10.47 | 10.07 | 10.08 | 20,361 | -0.11(-1.10%) |
Sep 13, 2022 | 10.28 | 10.66 | 10.08 | 10.20 | 18,174 | -0.06(-0.55%) |
Sep 12, 2022 | 10.30 | 10.32 | 10.21 | 10.25 | 12,115 | -0.06(-0.54%) |
Sep 09, 2022 | 10.15 | 10.40 | 10.15 | 10.31 | 9,905 | +0.16(+1.57%) |
Sep 08, 2022 | 10.19 | 10.68 | 10.15 | 10.15 | 8,898 | -0.15(-1.45%) |
Sep 07, 2022 | 10.38 | 10.38 | 10.15 | 10.30 | 11,738 | +0.01(+0.09%) |
Sep 06, 2022 | 10.46 | 10.49 | 10.20 | 10.29 | 27,807 | -0.17(-1.61%) |
Sep 02, 2022 | 10.68 | 10.96 | 10.44 | 10.46 | 24,782 | -0.09(-0.89%) |
Sep 01, 2022 | 10.69 | 10.80 | 10.55 | 10.55 | 23,529 | -0.26(-2.39%) |
Aug 31, 2022 | 10.81 | 11.18 | 10.74 | 10.81 | 9,152 | +0.00(+0.00%) |
Aug 30, 2022 | 10.88 | 10.89 | 10.75 | 10.81 | 17,583 | -0.04(-0.34%) |
Aug 29, 2022 | 10.89 | 10.89 | 10.78 | 10.85 | 24,437 | -0.03(-0.25%) |
Aug 26, 2022 | 10.95 | 10.97 | 10.85 | 10.88 | 16,322 | -0.16(-1.42%) |
Aug 25, 2022 | 10.98 | 11.10 | 10.97 | 11.03 | 4,743 | +0.06(+0.59%) |
Aug 24, 2022 | 10.98 | 11.03 | 10.89 | 10.97 | 10,899 | +0.01(+0.08%) |
Aug 23, 2022 | 11.24 | 11.24 | 10.92 | 10.96 | 6,081 | -0.01(-0.08%) |
Aug 22, 2022 | 11.09 | 11.21 | 10.88 | 10.97 | 23,871 | -0.19(-1.74%) |
Aug 19, 2022 | 11.17 | 11.29 | 11.08 | 11.16 | 13,260 | -0.10(-0.90%) |
Aug 18, 2022 | 11.38 | 11.65 | 11.23 | 11.26 | 5,225 | -0.06(-0.57%) |
Aug 17, 2022 | 11.25 | 11.49 | 11.25 | 11.33 | 8,642 | -0.28(-2.39%) |
Aug 16, 2022 | 11.29 | 11.63 | 11.29 | 11.60 | 17,503 | +0.42(+3.80%) |
Aug 15, 2022 | 11.17 | 11.19 | 11.08 | 11.18 | 9,363 | -0.03(-0.25%) |
Aug 12, 2022 | 11.23 | 11.41 | 11.13 | 11.21 | 12,040 | -0.06(-0.57%) |
Aug 11, 2022 | 10.94 | 11.27 | 10.91 | 11.27 | 16,791 | +0.48(+4.45%) |
Aug 10, 2022 | 10.94 | 10.98 | 10.64 | 10.79 | 15,557 | +0.27(+2.54%) |
Aug 09, 2022 | 10.95 | 10.95 | 10.41 | 10.52 | 41,835 | -0.35(-3.23%) |
Aug 08, 2022 | 11.14 | 11.26 | 10.86 | 10.88 | 43,630 | -0.30(-2.64%) |
Aug 05, 2022 | 11.03 | 11.31 | 11.03 | 11.17 | 39,254 | +0.11(+1.00%) |
Aug 04, 2022 | 11.14 | 11.38 | 11.03 | 11.06 | 51,543 | -0.38(-3.31%) |
Aug 03, 2022 | 11.64 | 11.83 | 11.37 | 11.44 | 14,609 | -0.22(-1.90%) |
Aug 02, 2022 | 11.63 | 11.75 | 11.39 | 11.66 | 14,289 | +0.06(+0.56%) |