Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.49 | 10.54 | 10.36 | 10.37 | 1,338,474 | -0.10(-0.92%) |
Oct 28, 2022 | 10.47 | 10.54 | 10.41 | 10.47 | 1,307,072 | +0.04(+0.38%) |
Oct 27, 2022 | 10.61 | 10.61 | 10.39 | 10.43 | 1,189,073 | -0.04(-0.38%) |
Oct 26, 2022 | 10.60 | 10.63 | 10.45 | 10.47 | 858,958 | -0.06(-0.61%) |
Oct 25, 2022 | 10.45 | 10.62 | 10.33 | 10.53 | 1,286,939 | +0.09(+0.84%) |
Oct 24, 2022 | 10.40 | 10.46 | 10.31 | 10.45 | 881,484 | +0.15(+1.48%) |
Oct 21, 2022 | 10.34 | 10.35 | 10.19 | 10.29 | 606,761 | -0.06(-0.62%) |
Oct 20, 2022 | 10.37 | 10.47 | 10.27 | 10.36 | 693,784 | -0.01(-0.08%) |
Oct 19, 2022 | 10.45 | 10.49 | 10.34 | 10.37 | 875,034 | -0.08(-0.77%) |
Oct 18, 2022 | 10.53 | 10.58 | 10.41 | 10.45 | 605,798 | +0.06(+0.54%) |
Oct 17, 2022 | 10.36 | 10.51 | 10.35 | 10.39 | 656,317 | +0.05(+0.46%) |
Oct 14, 2022 | 10.48 | 10.58 | 10.31 | 10.34 | 760,493 | -0.08(-0.77%) |
Oct 13, 2022 | 10.12 | 10.44 | 10.03 | 10.42 | 952,355 | +0.18(+1.80%) |
Oct 12, 2022 | 10.12 | 10.28 | 10.02 | 10.24 | 792,400 | +0.14(+1.35%) |
Oct 11, 2022 | 10.19 | 10.23 | 10.04 | 10.10 | 913,582 | -0.13(-1.25%) |
Oct 10, 2022 | 10.24 | 10.32 | 10.14 | 10.23 | 677,147 | +0.02(+0.24%) |
Oct 07, 2022 | 10.14 | 10.31 | 10.07 | 10.21 | 1,114,836 | +0.04(+0.39%) |
Oct 06, 2022 | 10.36 | 10.41 | 10.11 | 10.17 | 557,863 | -0.18(-1.78%) |
Oct 05, 2022 | 10.35 | 10.42 | 10.21 | 10.35 | 559,441 | -0.13(-1.22%) |
Oct 04, 2022 | 10.02 | 10.48 | 10.02 | 10.48 | 734,498 | +0.51(+5.14%) |
Oct 03, 2022 | 9.933 | 10.05 | 9.669 | 9.965 | 977,782 | +0.06(+0.57%) |
Sep 30, 2022 | 9.829 | 10.10 | 9.813 | 9.909 | 2,114,536 | +0.12(+1.23%) |
Sep 29, 2022 | 9.861 | 9.861 | 9.549 | 9.789 | 2,532,702 | -0.13(-1.29%) |
Sep 28, 2022 | 9.741 | 9.949 | 9.661 | 9.917 | 1,192,370 | +0.15(+1.56%) |
Sep 27, 2022 | 9.885 | 10.13 | 9.733 | 9.765 | 1,345,944 | -0.06(-0.65%) |
Sep 26, 2022 | 10.07 | 10.10 | 9.805 | 9.829 | 1,973,587 | -0.29(-2.85%) |
Sep 23, 2022 | 10.20 | 10.20 | 10.04 | 10.12 | 1,282,197 | -0.14(-1.40%) |
Sep 22, 2022 | 10.54 | 10.54 | 10.25 | 10.26 | 628,357 | -0.26(-2.43%) |
Sep 21, 2022 | 10.59 | 10.67 | 10.50 | 10.52 | 479,306 | -0.06(-0.60%) |
Sep 20, 2022 | 10.73 | 10.76 | 10.56 | 10.58 | 478,335 | -0.22(-2.00%) |
Sep 19, 2022 | 10.72 | 10.86 | 10.72 | 10.80 | 277,038 | -0.03(-0.30%) |
Sep 16, 2022 | 10.81 | 10.85 | 10.76 | 10.83 | 561,800 | -0.03(-0.29%) |
Sep 15, 2022 | 10.80 | 10.96 | 10.79 | 10.86 | 524,313 | +0.03(+0.30%) |
Sep 14, 2022 | 10.80 | 10.87 | 10.78 | 10.83 | 462,058 | +0.03(+0.30%) |
Sep 13, 2022 | 10.88 | 10.98 | 10.79 | 10.80 | 399,489 | -0.19(-1.75%) |
Sep 12, 2022 | 11.08 | 11.12 | 10.96 | 10.99 | 576,931 | -0.02(-0.15%) |
Sep 09, 2022 | 10.94 | 11.08 | 10.92 | 11.00 | 854,114 | +0.13(+1.18%) |
Sep 08, 2022 | 10.80 | 10.92 | 10.76 | 10.88 | 691,648 | +0.01(+0.07%) |
Sep 07, 2022 | 10.72 | 10.88 | 10.68 | 10.87 | 752,010 | +0.18(+1.65%) |
Sep 06, 2022 | 10.67 | 10.75 | 10.60 | 10.69 | 644,343 | +0.00(+0.00%) |
Sep 02, 2022 | 10.71 | 10.85 | 10.69 | 10.69 | 769,548 | +0.01(+0.07%) |
Sep 01, 2022 | 10.84 | 10.92 | 10.64 | 10.69 | 1,025,407 | -0.20(-1.84%) |
Aug 31, 2022 | 10.79 | 10.99 | 10.78 | 10.88 | 854,237 | +0.17(+1.61%) |
Aug 30, 2022 | 10.92 | 10.95 | 10.71 | 10.71 | 1,039,973 | -0.21(-1.93%) |
Aug 29, 2022 | 10.89 | 11.07 | 10.81 | 10.92 | 543,779 | +0.03(+0.29%) |
Aug 26, 2022 | 11.02 | 11.03 | 10.88 | 10.89 | 523,762 | -0.11(-1.00%) |
Aug 25, 2022 | 10.99 | 11.06 | 10.98 | 11.00 | 643,179 | +0.02(+0.14%) |
Aug 24, 2022 | 10.84 | 11.01 | 10.81 | 10.99 | 732,155 | +0.13(+1.23%) |
Aug 23, 2022 | 10.80 | 10.88 | 10.78 | 10.85 | 672,009 | +0.10(+0.95%) |
Aug 22, 2022 | 10.76 | 10.77 | 10.67 | 10.75 | 565,198 | -0.07(-0.65%) |
Aug 19, 2022 | 10.91 | 10.94 | 10.81 | 10.82 | 569,907 | -0.16(-1.43%) |
Aug 18, 2022 | 10.89 | 10.99 | 10.88 | 10.98 | 568,188 | +0.09(+0.79%) |
Aug 17, 2022 | 11.10 | 11.12 | 10.87 | 10.89 | 943,842 | -0.26(-2.32%) |
Aug 16, 2022 | 11.03 | 11.17 | 11.01 | 11.15 | 618,053 | +0.09(+0.78%) |
Aug 15, 2022 | 11.14 | 11.25 | 11.03 | 11.06 | 780,600 | -0.15(-1.33%) |
Aug 12, 2022 | 11.19 | 11.25 | 11.14 | 11.21 | 1,038,434 | +0.12(+1.06%) |
Aug 11, 2022 | 11.16 | 11.17 | 11.04 | 11.10 | 749,386 | +0.00(+0.00%) |
Aug 10, 2022 | 11.15 | 11.17 | 10.93 | 11.10 | 770,773 | -0.07(-0.63%) |
Aug 09, 2022 | 11.27 | 11.27 | 11.13 | 11.17 | 465,663 | -0.06(-0.56%) |
Aug 08, 2022 | 11.16 | 11.28 | 11.14 | 11.23 | 847,618 | +0.13(+1.20%) |
Aug 05, 2022 | 11.03 | 11.13 | 11.00 | 11.10 | 589,748 | +0.07(+0.64%) |
Aug 04, 2022 | 11.08 | 11.16 | 11.01 | 11.03 | 507,067 | -0.02(-0.14%) |
Aug 03, 2022 | 10.95 | 11.08 | 10.91 | 11.04 | 427,095 | +0.12(+1.07%) |
Aug 02, 2022 | 11.06 | 11.06 | 10.92 | 10.92 | 382,278 | -0.12(-1.06%) |