Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.91 | 10.97 | 10.77 | 10.79 | 1,286,617 | -0.10(-0.92%) |
Oct 28, 2022 | 10.89 | 10.97 | 10.83 | 10.89 | 1,256,432 | +0.04(+0.38%) |
Oct 27, 2022 | 11.03 | 11.03 | 10.81 | 10.85 | 1,143,005 | -0.04(-0.38%) |
Oct 26, 2022 | 11.02 | 11.06 | 10.87 | 10.89 | 825,679 | -0.07(-0.61%) |
Oct 25, 2022 | 10.87 | 11.05 | 10.75 | 10.96 | 1,237,079 | +0.09(+0.84%) |
Oct 24, 2022 | 10.82 | 10.88 | 10.72 | 10.87 | 847,333 | +0.16(+1.48%) |
Oct 21, 2022 | 10.76 | 10.77 | 10.60 | 10.71 | 583,253 | -0.07(-0.62%) |
Oct 20, 2022 | 10.78 | 10.89 | 10.68 | 10.77 | 666,905 | -0.01(-0.08%) |
Oct 19, 2022 | 10.87 | 10.91 | 10.75 | 10.78 | 841,132 | -0.08(-0.77%) |
Oct 18, 2022 | 10.95 | 11.01 | 10.83 | 10.87 | 582,328 | +0.06(+0.54%) |
Oct 17, 2022 | 10.77 | 10.93 | 10.77 | 10.81 | 630,890 | +0.05(+0.46%) |
Oct 14, 2022 | 10.90 | 11.01 | 10.73 | 10.76 | 731,029 | -0.08(-0.77%) |
Oct 13, 2022 | 10.52 | 10.86 | 10.43 | 10.84 | 915,458 | +0.19(+1.80%) |
Oct 12, 2022 | 10.52 | 10.70 | 10.43 | 10.65 | 761,701 | +0.14(+1.35%) |
Oct 11, 2022 | 10.60 | 10.64 | 10.44 | 10.51 | 878,187 | -0.13(-1.25%) |
Oct 10, 2022 | 10.65 | 10.73 | 10.55 | 10.64 | 650,912 | +0.02(+0.23%) |
Oct 07, 2022 | 10.55 | 10.72 | 10.47 | 10.62 | 1,071,644 | +0.04(+0.39%) |
Oct 06, 2022 | 10.77 | 10.83 | 10.52 | 10.57 | 536,250 | -0.19(-1.78%) |
Oct 05, 2022 | 10.77 | 10.84 | 10.62 | 10.77 | 537,767 | -0.13(-1.22%) |
Oct 04, 2022 | 10.43 | 10.90 | 10.43 | 10.90 | 706,041 | +0.53(+5.14%) |
Oct 03, 2022 | 10.33 | 10.45 | 10.06 | 10.37 | 939,900 | +0.06(+0.56%) |
Sep 30, 2022 | 10.23 | 10.51 | 10.21 | 10.31 | 2,032,613 | +0.12(+1.23%) |
Sep 29, 2022 | 10.26 | 10.26 | 9.934 | 10.18 | 2,434,578 | -0.13(-1.29%) |
Sep 28, 2022 | 10.13 | 10.35 | 10.05 | 10.32 | 1,146,174 | +0.16(+1.56%) |
Sep 27, 2022 | 10.28 | 10.54 | 10.13 | 10.16 | 1,293,799 | -0.07(-0.65%) |
Sep 26, 2022 | 10.47 | 10.51 | 10.20 | 10.23 | 1,897,124 | -0.30(-2.85%) |
Sep 23, 2022 | 10.61 | 10.61 | 10.44 | 10.52 | 1,232,520 | -0.15(-1.40%) |
Sep 22, 2022 | 10.97 | 10.97 | 10.67 | 10.67 | 604,013 | -0.27(-2.43%) |
Sep 21, 2022 | 11.02 | 11.10 | 10.92 | 10.94 | 460,737 | -0.07(-0.61%) |
Sep 20, 2022 | 11.17 | 11.19 | 10.99 | 11.01 | 459,803 | -0.22(-2.00%) |
Sep 19, 2022 | 11.16 | 11.30 | 11.16 | 11.23 | 266,305 | -0.03(-0.30%) |
Sep 16, 2022 | 11.25 | 11.28 | 11.19 | 11.27 | 540,034 | -0.03(-0.29%) |
Sep 15, 2022 | 11.24 | 11.41 | 11.22 | 11.30 | 503,999 | +0.03(+0.30%) |
Sep 14, 2022 | 11.23 | 11.30 | 11.22 | 11.27 | 444,156 | +0.03(+0.30%) |
Sep 13, 2022 | 11.32 | 11.42 | 11.22 | 11.23 | 384,012 | -0.20(-1.75%) |
Sep 12, 2022 | 11.53 | 11.56 | 11.40 | 11.43 | 554,579 | -0.02(-0.15%) |
Sep 09, 2022 | 11.38 | 11.52 | 11.36 | 11.45 | 821,023 | +0.13(+1.18%) |
Sep 08, 2022 | 11.23 | 11.36 | 11.19 | 11.32 | 664,852 | +0.01(+0.07%) |
Sep 07, 2022 | 11.15 | 11.32 | 11.11 | 11.31 | 722,875 | +0.18(+1.65%) |
Sep 06, 2022 | 11.10 | 11.19 | 11.02 | 11.12 | 619,379 | +0.00(+0.00%) |
Sep 02, 2022 | 11.14 | 11.29 | 11.12 | 11.12 | 739,733 | +0.01(+0.07%) |
Sep 01, 2022 | 11.27 | 11.37 | 11.07 | 11.12 | 985,680 | -0.21(-1.84%) |
Aug 31, 2022 | 11.23 | 11.44 | 11.22 | 11.32 | 821,142 | +0.18(+1.61%) |
Aug 30, 2022 | 11.36 | 11.39 | 11.14 | 11.14 | 999,681 | -0.22(-1.93%) |
Aug 29, 2022 | 11.33 | 11.52 | 11.25 | 11.36 | 522,711 | +0.03(+0.29%) |
Aug 26, 2022 | 11.46 | 11.48 | 11.32 | 11.33 | 503,470 | -0.11(-1.00%) |
Aug 25, 2022 | 11.44 | 11.50 | 11.42 | 11.45 | 618,260 | +0.02(+0.14%) |
Aug 24, 2022 | 11.27 | 11.45 | 11.24 | 11.43 | 703,789 | +0.14(+1.23%) |
Aug 23, 2022 | 11.23 | 11.32 | 11.22 | 11.29 | 645,973 | +0.11(+0.95%) |
Aug 22, 2022 | 11.19 | 11.20 | 11.10 | 11.19 | 543,301 | -0.07(-0.65%) |
Aug 19, 2022 | 11.35 | 11.38 | 11.24 | 11.26 | 547,827 | -0.16(-1.43%) |
Aug 18, 2022 | 11.33 | 11.43 | 11.32 | 11.42 | 546,175 | +0.09(+0.79%) |
Aug 17, 2022 | 11.55 | 11.56 | 11.30 | 11.33 | 907,275 | -0.27(-2.32%) |
Aug 16, 2022 | 11.48 | 11.62 | 11.45 | 11.60 | 594,107 | +0.09(+0.78%) |
Aug 15, 2022 | 11.59 | 11.71 | 11.47 | 11.51 | 750,358 | -0.15(-1.33%) |
Aug 12, 2022 | 11.64 | 11.71 | 11.59 | 11.67 | 998,202 | +0.12(+1.06%) |
Aug 11, 2022 | 11.61 | 11.62 | 11.49 | 11.54 | 720,353 | +0.00(+0.00%) |
Aug 10, 2022 | 11.60 | 11.62 | 11.37 | 11.54 | 740,911 | -0.07(-0.63%) |
Aug 09, 2022 | 11.72 | 11.72 | 11.58 | 11.62 | 447,622 | -0.07(-0.56%) |
Aug 08, 2022 | 11.61 | 11.74 | 11.59 | 11.68 | 814,779 | +0.14(+1.20%) |
Aug 05, 2022 | 11.47 | 11.58 | 11.45 | 11.54 | 566,900 | +0.07(+0.64%) |
Aug 04, 2022 | 11.53 | 11.61 | 11.45 | 11.47 | 487,422 | -0.02(-0.14%) |
Aug 03, 2022 | 11.39 | 11.52 | 11.35 | 11.49 | 410,549 | +0.12(+1.07%) |
Aug 02, 2022 | 11.50 | 11.50 | 11.36 | 11.36 | 367,467 | -0.12(-1.06%) |