Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.78 | 12.02 | 11.78 | 11.92 | 18,040 | +0.20(+1.68%) |
Oct 28, 2022 | 12.10 | 12.39 | 11.70 | 11.72 | 14,791 | -0.65(-5.22%) |
Oct 27, 2022 | 12.53 | 12.53 | 12.10 | 12.37 | 6,564 | -0.17(-1.38%) |
Oct 26, 2022 | 12.41 | 12.72 | 12.38 | 12.54 | 22,831 | -0.03(-0.23%) |
Oct 25, 2022 | 13.19 | 13.19 | 12.56 | 12.57 | 10,448 | -0.52(-3.98%) |
Oct 24, 2022 | 13.10 | 13.39 | 12.92 | 13.09 | 19,872 | -0.21(-1.59%) |
Oct 21, 2022 | 13.93 | 13.93 | 13.12 | 13.30 | 25,637 | -0.50(-3.63%) |
Oct 20, 2022 | 13.44 | 13.92 | 13.34 | 13.81 | 16,710 | +0.61(+4.60%) |
Oct 19, 2022 | 13.28 | 13.35 | 13.01 | 13.20 | 15,586 | +0.40(+3.16%) |
Oct 18, 2022 | 13.01 | 13.03 | 12.71 | 12.79 | 18,563 | -0.57(-4.26%) |
Oct 17, 2022 | 13.46 | 13.48 | 13.04 | 13.36 | 23,741 | -0.55(-3.95%) |
Oct 14, 2022 | 13.44 | 14.00 | 13.03 | 13.91 | 23,678 | +0.39(+2.85%) |
Oct 13, 2022 | 14.62 | 14.85 | 13.42 | 13.53 | 39,603 | -0.70(-4.95%) |
Oct 12, 2022 | 13.22 | 14.24 | 13.22 | 14.23 | 41,194 | +0.85(+6.34%) |
Oct 11, 2022 | 13.45 | 13.45 | 13.02 | 13.38 | 14,103 | +0.09(+0.65%) |
Oct 10, 2022 | 13.40 | 13.40 | 12.99 | 13.29 | 23,539 | -0.13(-1.01%) |
Oct 07, 2022 | 12.82 | 13.46 | 12.82 | 13.43 | 40,262 | +0.63(+4.90%) |
Oct 06, 2022 | 12.21 | 12.80 | 12.21 | 12.80 | 32,923 | +0.78(+6.49%) |
Oct 05, 2022 | 12.01 | 12.25 | 11.85 | 12.02 | 18,191 | +0.51(+4.44%) |
Oct 04, 2022 | 11.73 | 11.79 | 11.44 | 11.51 | 106,908 | -0.51(-4.25%) |
Oct 03, 2022 | 12.53 | 12.56 | 11.87 | 12.02 | 153,164 | -0.80(-6.24%) |
Sep 30, 2022 | 12.31 | 12.82 | 12.15 | 12.82 | 46,173 | +0.50(+4.07%) |
Sep 29, 2022 | 11.47 | 12.33 | 11.47 | 12.32 | 52,699 | +0.96(+8.49%) |
Sep 28, 2022 | 11.68 | 11.69 | 11.29 | 11.36 | 34,639 | -0.31(-2.64%) |
Sep 27, 2022 | 11.00 | 11.76 | 11.00 | 11.67 | 123,209 | +0.42(+3.73%) |
Sep 26, 2022 | 10.77 | 11.42 | 10.77 | 11.25 | 39,658 | +0.48(+4.43%) |
Sep 23, 2022 | 10.82 | 11.03 | 10.72 | 10.77 | 47,760 | +0.26(+2.48%) |
Sep 22, 2022 | 10.45 | 10.62 | 10.32 | 10.51 | 49,649 | +0.14(+1.40%) |
Sep 21, 2022 | 10.03 | 10.40 | 9.891 | 10.36 | 7,635 | +0.21(+2.09%) |
Sep 20, 2022 | 10.09 | 10.26 | 10.03 | 10.15 | 22,433 | +0.28(+2.83%) |
Sep 19, 2022 | 10.21 | 10.21 | 9.872 | 9.872 | 25,469 | -0.21(-2.10%) |
Sep 16, 2022 | 10.06 | 10.17 | 10.01 | 10.08 | 19,822 | +0.07(+0.67%) |
Sep 15, 2022 | 9.776 | 10.07 | 9.776 | 10.02 | 40,203 | +0.40(+4.12%) |
Sep 14, 2022 | 9.805 | 9.861 | 9.499 | 9.620 | 17,233 | -0.18(-1.88%) |
Sep 13, 2022 | 9.525 | 9.824 | 9.398 | 9.805 | 31,508 | +0.55(+5.94%) |
Sep 12, 2022 | 9.380 | 9.438 | 9.226 | 9.255 | 30,639 | -0.15(-1.64%) |
Sep 09, 2022 | 9.409 | 9.496 | 9.368 | 9.409 | 11,891 | -0.07(-0.71%) |
Sep 08, 2022 | 9.670 | 9.670 | 9.390 | 9.477 | 29,354 | -0.01(-0.13%) |
Sep 07, 2022 | 9.824 | 9.824 | 9.477 | 9.489 | 48,542 | -0.64(-6.35%) |
Sep 06, 2022 | 10.12 | 10.16 | 9.930 | 10.13 | 35,166 | +0.03(+0.29%) |
Sep 02, 2022 | 9.911 | 10.18 | 9.705 | 10.10 | 40,274 | +0.20(+2.05%) |
Sep 01, 2022 | 10.43 | 10.43 | 9.901 | 9.901 | 32,380 | -0.34(-3.30%) |
Aug 31, 2022 | 10.09 | 10.24 | 9.718 | 10.24 | 19,361 | +0.18(+1.82%) |
Aug 30, 2022 | 9.833 | 10.13 | 9.814 | 10.06 | 28,134 | +0.27(+2.76%) |
Aug 29, 2022 | 9.988 | 10.05 | 9.670 | 9.785 | 96,774 | +0.00(+0.00%) |
Aug 26, 2022 | 9.602 | 9.853 | 9.506 | 9.785 | 69,757 | +0.20(+2.11%) |
Aug 25, 2022 | 9.641 | 9.727 | 9.535 | 9.583 | 32,879 | -0.10(-1.06%) |
Aug 24, 2022 | 9.833 | 9.833 | 9.679 | 9.686 | 45,581 | -0.04(-0.43%) |
Aug 23, 2022 | 9.641 | 9.824 | 9.592 | 9.727 | 50,463 | +0.08(+0.80%) |
Aug 22, 2022 | 9.641 | 9.707 | 9.429 | 9.650 | 97,999 | +0.30(+3.20%) |
Aug 19, 2022 | 9.409 | 9.414 | 9.305 | 9.351 | 21,459 | -0.02(-0.21%) |
Aug 18, 2022 | 9.438 | 9.535 | 9.318 | 9.371 | 36,870 | -0.06(-0.61%) |
Aug 17, 2022 | 9.361 | 9.457 | 9.354 | 9.429 | 45,822 | -0.08(-0.81%) |
Aug 16, 2022 | 9.448 | 9.506 | 9.313 | 9.506 | 89,608 | +0.09(+0.92%) |
Aug 15, 2022 | 9.785 | 9.785 | 9.419 | 9.419 | 24,751 | -0.21(-2.20%) |
Aug 12, 2022 | 9.785 | 9.814 | 9.592 | 9.631 | 49,662 | -0.28(-2.82%) |
Aug 11, 2022 | 9.882 | 9.939 | 9.747 | 9.911 | 22,507 | -0.02(-0.19%) |
Aug 10, 2022 | 9.988 | 10.05 | 9.911 | 9.930 | 6,970 | -0.14(-1.34%) |
Aug 09, 2022 | 10.15 | 10.15 | 9.988 | 10.06 | 11,174 | -0.16(-1.56%) |
Aug 08, 2022 | 10.20 | 10.32 | 10.01 | 10.22 | 5,885 | -0.02(-0.23%) |
Aug 05, 2022 | 10.34 | 10.43 | 10.25 | 10.25 | 6,867 | +0.09(+0.85%) |
Aug 04, 2022 | 10.16 | 10.21 | 10.03 | 10.16 | 23,088 | -0.01(-0.13%) |
Aug 03, 2022 | 10.44 | 10.55 | 10.17 | 10.17 | 9,368 | -0.12(-1.18%) |
Aug 02, 2022 | 10.27 | 10.33 | 10.09 | 10.30 | 14,340 | +0.03(+0.28%) |