Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.30 | 11.65 | 11.28 | 11.45 | 886,643 | -0.13(-1.12%) |
Oct 28, 2022 | 11.54 | 11.62 | 11.43 | 11.58 | 590,222 | +0.07(+0.61%) |
Oct 27, 2022 | 11.53 | 11.69 | 11.49 | 11.51 | 639,948 | -0.30(-2.54%) |
Oct 26, 2022 | 11.57 | 11.95 | 11.56 | 11.81 | 661,569 | +0.32(+2.79%) |
Oct 25, 2022 | 11.34 | 11.55 | 11.33 | 11.49 | 831,958 | +0.27(+2.42%) |
Oct 24, 2022 | 11.13 | 11.32 | 11.09 | 11.22 | 962,840 | -0.14(-1.25%) |
Oct 21, 2022 | 10.80 | 11.39 | 10.76 | 11.36 | 1,353,621 | +0.56(+5.19%) |
Oct 20, 2022 | 10.74 | 11.00 | 10.70 | 10.80 | 1,821,281 | +0.24(+2.27%) |
Oct 19, 2022 | 10.64 | 10.79 | 10.50 | 10.56 | 417,144 | -0.32(-2.94%) |
Oct 18, 2022 | 11.18 | 11.23 | 10.86 | 10.88 | 1,431,313 | -0.13(-1.18%) |
Oct 17, 2022 | 11.05 | 11.16 | 10.98 | 11.01 | 443,189 | +0.30(+2.80%) |
Oct 14, 2022 | 11.06 | 11.09 | 10.71 | 10.71 | 408,521 | -0.39(-3.51%) |
Oct 13, 2022 | 10.64 | 11.16 | 10.61 | 11.10 | 953,654 | +0.40(+3.74%) |
Oct 12, 2022 | 10.59 | 10.78 | 10.57 | 10.70 | 263,820 | +0.12(+1.13%) |
Oct 11, 2022 | 10.66 | 10.84 | 10.53 | 10.58 | 622,477 | -0.27(-2.49%) |
Oct 10, 2022 | 10.93 | 10.96 | 10.81 | 10.85 | 280,503 | -0.04(-0.32%) |
Oct 07, 2022 | 10.85 | 11.01 | 10.79 | 10.88 | 483,705 | -0.06(-0.59%) |
Oct 06, 2022 | 10.93 | 11.08 | 10.91 | 10.95 | 279,170 | -0.41(-3.61%) |
Oct 05, 2022 | 11.14 | 11.44 | 11.05 | 11.36 | 558,252 | +0.00(+0.00%) |
Oct 04, 2022 | 11.13 | 11.45 | 11.09 | 11.36 | 829,103 | +0.36(+3.27%) |
Oct 03, 2022 | 10.87 | 11.03 | 10.86 | 11.00 | 995,993 | +0.52(+4.96%) |
Sep 30, 2022 | 10.43 | 10.65 | 10.38 | 10.48 | 564,809 | -0.30(-2.78%) |
Sep 29, 2022 | 10.60 | 10.80 | 10.42 | 10.78 | 880,893 | +0.30(+2.86%) |
Sep 28, 2022 | 10.16 | 10.53 | 10.13 | 10.48 | 562,092 | +0.42(+4.17%) |
Sep 27, 2022 | 10.05 | 10.25 | 9.970 | 10.06 | 1,058,179 | +0.36(+3.71%) |
Sep 26, 2022 | 9.830 | 10.03 | 9.630 | 9.700 | 1,312,018 | -0.33(-3.29%) |
Sep 23, 2022 | 10.25 | 10.25 | 9.925 | 10.03 | 756,346 | -1.00(-9.04%) |
Sep 22, 2022 | 11.15 | 11.18 | 10.96 | 11.03 | 614,864 | +0.21(+1.91%) |
Sep 21, 2022 | 11.05 | 11.12 | 10.82 | 10.82 | 558,302 | -0.09(-0.87%) |
Sep 20, 2022 | 10.87 | 10.94 | 10.80 | 10.91 | 699,171 | -0.39(-3.41%) |
Sep 19, 2022 | 10.98 | 11.30 | 10.84 | 11.30 | 353,472 | +0.16(+1.44%) |
Sep 16, 2022 | 11.12 | 11.19 | 11.04 | 11.14 | 514,507 | -0.30(-2.62%) |
Sep 15, 2022 | 11.53 | 11.62 | 11.38 | 11.44 | 354,146 | +0.09(+0.79%) |
Sep 14, 2022 | 11.30 | 11.46 | 11.27 | 11.35 | 430,501 | +0.09(+0.84%) |
Sep 13, 2022 | 11.35 | 11.49 | 11.23 | 11.26 | 305,129 | -0.38(-3.31%) |
Sep 12, 2022 | 11.63 | 11.71 | 11.59 | 11.64 | 529,436 | +0.26(+2.28%) |
Sep 09, 2022 | 11.19 | 11.41 | 11.19 | 11.38 | 514,057 | +0.59(+5.47%) |
Sep 08, 2022 | 10.73 | 10.86 | 10.68 | 10.79 | 579,210 | +0.01(+0.09%) |
Sep 07, 2022 | 10.77 | 10.81 | 10.62 | 10.78 | 630,250 | -0.28(-2.53%) |
Sep 06, 2022 | 11.18 | 11.25 | 11.00 | 11.06 | 509,049 | +0.77(+7.48%) |
Sep 02, 2022 | 10.45 | 10.51 | 10.23 | 10.29 | 887,451 | +0.09(+0.88%) |
Sep 01, 2022 | 10.27 | 10.27 | 10.02 | 10.20 | 732,715 | -0.71(-6.51%) |
Aug 31, 2022 | 11.14 | 11.14 | 10.91 | 10.91 | 747,720 | -0.30(-2.68%) |
Aug 30, 2022 | 11.56 | 11.56 | 11.16 | 11.21 | 777,202 | -0.42(-3.61%) |
Aug 29, 2022 | 11.56 | 11.67 | 11.48 | 11.63 | 294,101 | -0.02(-0.17%) |
Aug 26, 2022 | 12.00 | 12.00 | 11.63 | 11.65 | 323,869 | -0.35(-2.89%) |
Aug 25, 2022 | 11.88 | 12.00 | 11.83 | 12.00 | 231,601 | +0.28(+2.36%) |
Aug 24, 2022 | 11.70 | 11.82 | 11.65 | 11.72 | 700,564 | -0.24(-2.01%) |
Aug 23, 2022 | 11.67 | 12.00 | 11.66 | 11.96 | 598,643 | +0.38(+3.28%) |
Aug 22, 2022 | 11.49 | 11.58 | 11.45 | 11.58 | 994,549 | +0.09(+0.78%) |
Aug 19, 2022 | 11.55 | 11.56 | 11.43 | 11.49 | 652,363 | -0.36(-3.04%) |
Aug 18, 2022 | 11.89 | 11.91 | 11.81 | 11.85 | 747,427 | +0.20(+1.72%) |
Aug 17, 2022 | 11.70 | 11.75 | 11.60 | 11.65 | 984,385 | -0.09(-0.74%) |
Aug 16, 2022 | 11.59 | 11.74 | 11.55 | 11.74 | 606,762 | +0.48(+4.23%) |
Aug 15, 2022 | 11.16 | 11.26 | 11.08 | 11.26 | 776,941 | -0.30(-2.60%) |
Aug 12, 2022 | 11.37 | 11.56 | 11.31 | 11.56 | 236,517 | +0.03(+0.26%) |
Aug 11, 2022 | 11.63 | 11.68 | 11.52 | 11.53 | 506,028 | +0.10(+0.87%) |
Aug 10, 2022 | 11.36 | 11.50 | 11.27 | 11.43 | 579,070 | +0.24(+2.15%) |
Aug 09, 2022 | 11.18 | 11.23 | 11.12 | 11.19 | 867,424 | +0.01(+0.09%) |
Aug 08, 2022 | 11.36 | 11.38 | 11.17 | 11.18 | 371,788 | -0.11(-0.97%) |
Aug 05, 2022 | 11.01 | 11.38 | 10.99 | 11.29 | 852,889 | +0.16(+1.44%) |
Aug 04, 2022 | 11.02 | 11.17 | 10.98 | 11.13 | 1,216,797 | +0.27(+2.46%) |
Aug 03, 2022 | 10.84 | 10.90 | 10.70 | 10.86 | 1,388,864 | +0.01(+0.12%) |
Aug 02, 2022 | 10.96 | 10.98 | 10.71 | 10.85 | 1,156,254 | -0.35(-3.12%) |