Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.20 | 11.76 | 11.04 | 11.74 | 135,267 | +0.49(+4.36%) |
Oct 28, 2022 | 10.74 | 11.33 | 10.45 | 11.25 | 153,625 | +0.51(+4.75%) |
Oct 27, 2022 | 11.23 | 11.25 | 10.64 | 10.74 | 119,717 | -0.36(-3.24%) |
Oct 26, 2022 | 10.62 | 11.34 | 10.49 | 11.10 | 169,215 | +0.52(+4.91%) |
Oct 25, 2022 | 10.17 | 10.82 | 10.14 | 10.58 | 206,985 | +0.41(+4.03%) |
Oct 24, 2022 | 10.85 | 10.85 | 9.705 | 10.17 | 215,727 | -0.63(-5.83%) |
Oct 21, 2022 | 11.11 | 11.24 | 10.79 | 10.80 | 217,513 | -0.31(-2.79%) |
Oct 20, 2022 | 11.01 | 11.50 | 10.91 | 11.11 | 250,146 | +0.11(+1.00%) |
Oct 19, 2022 | 10.97 | 11.02 | 10.61 | 11.00 | 277,638 | -0.09(-0.81%) |
Oct 18, 2022 | 11.40 | 11.55 | 11.00 | 11.09 | 226,408 | +0.01(+0.09%) |
Oct 17, 2022 | 10.54 | 11.11 | 10.54 | 11.08 | 142,642 | +0.80(+7.78%) |
Oct 14, 2022 | 11.01 | 11.16 | 10.26 | 10.28 | 102,461 | -0.60(-5.51%) |
Oct 13, 2022 | 10.15 | 11.03 | 9.870 | 10.88 | 162,619 | +0.33(+3.13%) |
Oct 12, 2022 | 11.05 | 11.25 | 10.49 | 10.55 | 302,260 | -0.50(-4.52%) |
Oct 11, 2022 | 11.00 | 11.67 | 10.88 | 11.05 | 348,521 | +0.03(+0.27%) |
Oct 10, 2022 | 10.28 | 11.03 | 10.05 | 11.02 | 202,299 | +0.80(+7.83%) |
Oct 07, 2022 | 10.15 | 10.31 | 9.830 | 10.22 | 129,006 | -0.09(-0.87%) |
Oct 06, 2022 | 10.04 | 10.42 | 10.04 | 10.31 | 95,196 | +0.20(+1.98%) |
Oct 05, 2022 | 9.740 | 10.12 | 9.730 | 10.11 | 138,677 | +0.19(+1.92%) |
Oct 04, 2022 | 9.380 | 9.970 | 9.380 | 9.920 | 177,500 | +0.77(+8.42%) |
Oct 03, 2022 | 8.930 | 9.230 | 8.580 | 9.150 | 176,516 | +0.28(+3.16%) |
Sep 30, 2022 | 8.850 | 9.240 | 8.730 | 8.870 | 213,435 | +0.02(+0.23%) |
Sep 29, 2022 | 9.460 | 9.460 | 8.800 | 8.850 | 135,468 | -0.75(-7.81%) |
Sep 28, 2022 | 9.360 | 9.820 | 9.370 | 9.600 | 138,544 | +0.30(+3.23%) |
Sep 27, 2022 | 9.180 | 9.500 | 9.060 | 9.300 | 243,871 | +0.24(+2.65%) |
Sep 26, 2022 | 9.480 | 9.852 | 9.030 | 9.060 | 161,994 | -0.51(-5.33%) |
Sep 23, 2022 | 9.410 | 9.680 | 9.170 | 9.570 | 182,764 | -0.04(-0.42%) |
Sep 22, 2022 | 11.05 | 11.10 | 9.605 | 9.610 | 230,975 | -1.51(-13.58%) |
Sep 21, 2022 | 11.39 | 11.54 | 11.09 | 11.12 | 170,336 | -0.25(-2.20%) |
Sep 20, 2022 | 11.21 | 11.45 | 11.05 | 11.37 | 276,249 | -0.04(-0.35%) |
Sep 19, 2022 | 10.71 | 11.42 | 10.69 | 11.41 | 408,976 | +0.43(+3.92%) |
Sep 16, 2022 | 11.40 | 11.41 | 10.53 | 10.98 | 1,876,534 | -0.60(-5.18%) |
Sep 15, 2022 | 11.11 | 11.67 | 11.11 | 11.58 | 454,647 | +0.25(+2.21%) |
Sep 14, 2022 | 11.37 | 11.57 | 11.23 | 11.33 | 325,187 | -0.04(-0.35%) |
Sep 13, 2022 | 10.87 | 11.46 | 10.65 | 11.37 | 245,904 | +0.09(+0.80%) |
Sep 12, 2022 | 11.27 | 11.78 | 11.14 | 11.28 | 202,002 | +0.02(+0.18%) |
Sep 09, 2022 | 11.24 | 11.45 | 11.07 | 11.26 | 208,485 | +0.02(+0.18%) |
Sep 08, 2022 | 10.98 | 11.33 | 10.75 | 11.24 | 224,800 | +0.01(+0.09%) |
Sep 07, 2022 | 10.05 | 11.27 | 10.01 | 11.23 | 292,407 | +0.87(+8.40%) |
Sep 06, 2022 | 9.760 | 10.48 | 9.710 | 10.36 | 431,639 | +0.60(+6.15%) |
Sep 02, 2022 | 10.31 | 10.36 | 9.700 | 9.760 | 149,844 | -0.52(-5.06%) |
Sep 01, 2022 | 10.31 | 10.32 | 9.890 | 10.28 | 97,285 | -0.11(-1.06%) |
Aug 31, 2022 | 10.36 | 10.51 | 10.19 | 10.39 | 97,716 | +0.12(+1.17%) |
Aug 30, 2022 | 10.20 | 10.46 | 10.04 | 10.27 | 105,231 | +0.13(+1.28%) |
Aug 29, 2022 | 10.33 | 10.52 | 10.02 | 10.14 | 101,633 | -0.33(-3.15%) |
Aug 26, 2022 | 11.05 | 11.05 | 10.46 | 10.47 | 114,800 | -0.57(-5.16%) |
Aug 25, 2022 | 10.97 | 11.05 | 10.42 | 11.04 | 147,016 | +0.19(+1.75%) |
Aug 24, 2022 | 10.34 | 10.90 | 10.34 | 10.85 | 102,177 | +0.50(+4.83%) |
Aug 23, 2022 | 10.40 | 10.74 | 10.20 | 10.35 | 125,469 | -0.03(-0.29%) |
Aug 22, 2022 | 10.45 | 10.53 | 10.13 | 10.38 | 132,151 | -0.31(-2.90%) |
Aug 19, 2022 | 10.93 | 11.04 | 10.57 | 10.69 | 138,641 | -0.51(-4.55%) |
Aug 18, 2022 | 10.86 | 11.36 | 10.79 | 11.20 | 199,272 | +0.23(+2.10%) |
Aug 17, 2022 | 11.00 | 11.04 | 10.62 | 10.97 | 162,775 | -0.21(-1.88%) |
Aug 16, 2022 | 10.80 | 11.42 | 10.68 | 11.18 | 166,748 | +0.05(+0.45%) |
Aug 15, 2022 | 10.93 | 11.18 | 10.66 | 11.13 | 173,537 | +0.20(+1.83%) |
Aug 12, 2022 | 10.19 | 10.95 | 10.17 | 10.93 | 277,625 | +1.06(+10.74%) |
Aug 11, 2022 | 10.04 | 10.27 | 9.590 | 9.870 | 172,784 | -0.09(-0.90%) |
Aug 10, 2022 | 9.900 | 10.39 | 9.840 | 9.960 | 279,049 | +0.25(+2.57%) |
Aug 09, 2022 | 9.460 | 9.750 | 9.240 | 9.710 | 423,188 | -0.10(-1.02%) |
Aug 08, 2022 | 9.460 | 10.08 | 9.410 | 9.810 | 524,978 | +0.37(+3.92%) |
Aug 05, 2022 | 8.690 | 9.710 | 8.570 | 9.440 | 480,336 | +0.62(+7.03%) |
Aug 04, 2022 | 9.000 | 9.000 | 8.530 | 8.820 | 145,419 | -0.06(-0.68%) |
Aug 03, 2022 | 8.600 | 8.960 | 8.600 | 8.880 | 176,921 | +0.32(+3.74%) |
Aug 02, 2022 | 8.370 | 8.785 | 8.200 | 8.560 | 280,159 | +0.22(+2.64%) |