Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.72 | 10.72 | 10.61 | 10.62 | 434,827 | -0.24(-2.21%) |
Oct 28, 2022 | 10.89 | 10.89 | 10.50 | 10.86 | 205,155 | -0.08(-0.73%) |
Oct 27, 2022 | 10.98 | 10.98 | 10.87 | 10.94 | 511,822 | +0.01(+0.09%) |
Oct 26, 2022 | 10.89 | 10.95 | 10.80 | 10.93 | 188,023 | +0.00(+0.00%) |
Oct 25, 2022 | 10.89 | 10.95 | 10.83 | 10.93 | 384,947 | -0.22(-1.97%) |
Oct 24, 2022 | 11.25 | 11.28 | 11.15 | 11.15 | 450,148 | -0.42(-3.63%) |
Oct 21, 2022 | 11.50 | 11.57 | 11.39 | 11.57 | 408,868 | +0.01(+0.09%) |
Oct 20, 2022 | 11.62 | 11.63 | 11.53 | 11.56 | 288,251 | +0.26(+2.30%) |
Oct 19, 2022 | 11.34 | 11.35 | 11.25 | 11.30 | 174,079 | -0.31(-2.67%) |
Oct 18, 2022 | 11.71 | 11.76 | 11.61 | 11.61 | 219,645 | -0.07(-0.60%) |
Oct 17, 2022 | 11.63 | 11.76 | 11.60 | 11.68 | 340,542 | +0.19(+1.65%) |
Oct 14, 2022 | 11.32 | 11.53 | 11.32 | 11.49 | 260,505 | -0.01(-0.09%) |
Oct 13, 2022 | 11.42 | 11.59 | 11.38 | 11.50 | 347,471 | +0.39(+3.51%) |
Oct 12, 2022 | 11.33 | 11.33 | 11.09 | 11.11 | 118,378 | -0.15(-1.33%) |
Oct 11, 2022 | 11.28 | 11.45 | 11.26 | 11.26 | 233,554 | -0.02(-0.18%) |
Oct 10, 2022 | 11.45 | 11.45 | 11.22 | 11.28 | 278,200 | -0.31(-2.67%) |
Oct 07, 2022 | 11.95 | 11.95 | 11.19 | 11.59 | 127,792 | +0.14(+1.22%) |
Oct 06, 2022 | 11.47 | 11.56 | 11.45 | 11.45 | 193,003 | +0.00(+0.00%) |
Oct 05, 2022 | 11.42 | 11.59 | 11.12 | 11.45 | 268,863 | +0.26(+2.32%) |
Oct 04, 2022 | 11.33 | 11.33 | 11.16 | 11.19 | 590,910 | +0.03(+0.27%) |
Oct 03, 2022 | 11.23 | 11.23 | 11.08 | 11.16 | 340,444 | +0.04(+0.36%) |
Sep 30, 2022 | 11.42 | 11.42 | 10.98 | 11.12 | 543,297 | -0.04(-0.36%) |
Sep 29, 2022 | 11.20 | 11.21 | 11.00 | 11.16 | 851,444 | -0.42(-3.63%) |
Sep 28, 2022 | 11.35 | 11.58 | 11.31 | 11.58 | 127,413 | +0.10(+0.87%) |
Sep 27, 2022 | 11.54 | 11.68 | 11.43 | 11.48 | 473,980 | -0.21(-1.80%) |
Sep 26, 2022 | 11.27 | 11.80 | 11.27 | 11.69 | 279,606 | -0.15(-1.27%) |
Sep 23, 2022 | 11.81 | 11.96 | 11.73 | 11.84 | 179,191 | -0.12(-1.00%) |
Sep 22, 2022 | 12.36 | 12.36 | 11.87 | 11.96 | 111,306 | -0.01(-0.08%) |
Sep 21, 2022 | 12.04 | 12.17 | 11.93 | 11.97 | 85,391 | -0.17(-1.44%) |
Sep 20, 2022 | 12.23 | 12.24 | 12.14 | 12.14 | 132,511 | -0.09(-0.70%) |
Sep 19, 2022 | 12.13 | 12.24 | 12.13 | 12.23 | 174,210 | +0.05(+0.41%) |
Sep 16, 2022 | 12.12 | 12.30 | 12.12 | 12.18 | 128,061 | +0.06(+0.50%) |
Sep 15, 2022 | 12.14 | 12.25 | 12.10 | 12.12 | 72,209 | -0.05(-0.41%) |
Sep 14, 2022 | 12.10 | 12.20 | 12.10 | 12.17 | 77,479 | -0.02(-0.16%) |
Sep 13, 2022 | 12.24 | 12.30 | 11.78 | 12.19 | 163,199 | -0.07(-0.57%) |
Sep 12, 2022 | 12.05 | 12.30 | 11.89 | 12.26 | 206,185 | +0.18(+1.49%) |
Sep 09, 2022 | 12.15 | 12.30 | 12.01 | 12.08 | 138,045 | +0.25(+2.11%) |
Sep 08, 2022 | 12.07 | 12.16 | 11.67 | 11.83 | 248,444 | -0.15(-1.25%) |
Sep 07, 2022 | 11.96 | 12.00 | 11.91 | 11.98 | 184,197 | +0.11(+0.93%) |
Sep 06, 2022 | 11.96 | 12.00 | 11.85 | 11.87 | 230,556 | +0.06(+0.55%) |
Sep 02, 2022 | 11.83 | 11.99 | 11.76 | 11.80 | 129,049 | -0.05(-0.46%) |
Sep 01, 2022 | 12.00 | 12.00 | 11.80 | 11.86 | 193,445 | -0.02(-0.17%) |
Aug 31, 2022 | 11.84 | 11.88 | 11.81 | 11.88 | 185,961 | +0.02(+0.17%) |
Aug 30, 2022 | 12.27 | 12.27 | 11.84 | 11.86 | 173,455 | -0.19(-1.58%) |
Aug 29, 2022 | 12.02 | 12.07 | 11.90 | 12.05 | 239,821 | -0.01(-0.08%) |
Aug 26, 2022 | 12.01 | 12.12 | 12.00 | 12.06 | 153,826 | +0.06(+0.50%) |
Aug 25, 2022 | 11.95 | 12.04 | 11.93 | 12.00 | 158,974 | +0.00(+0.00%) |
Aug 24, 2022 | 12.04 | 12.09 | 11.91 | 12.00 | 119,753 | -0.20(-1.64%) |
Aug 23, 2022 | 12.11 | 12.22 | 12.06 | 12.20 | 296,708 | -0.08(-0.65%) |
Aug 22, 2022 | 12.23 | 12.30 | 12.17 | 12.28 | 333,392 | +0.07(+0.57%) |
Aug 19, 2022 | 12.23 | 12.25 | 12.14 | 12.21 | 67,460 | -0.02(-0.16%) |
Aug 18, 2022 | 12.27 | 12.27 | 12.20 | 12.23 | 89,201 | -0.03(-0.24%) |
Aug 17, 2022 | 12.29 | 12.37 | 12.25 | 12.26 | 72,824 | -0.04(-0.33%) |
Aug 16, 2022 | 12.23 | 12.37 | 12.16 | 12.30 | 270,820 | +0.14(+1.15%) |
Aug 15, 2022 | 12.19 | 12.22 | 12.08 | 12.16 | 94,070 | +0.00(+0.00%) |
Aug 12, 2022 | 12.32 | 12.32 | 12.14 | 12.16 | 87,604 | +0.02(+0.16%) |
Aug 11, 2022 | 12.24 | 12.25 | 12.14 | 12.14 | 74,611 | +0.15(+1.25%) |
Aug 10, 2022 | 12.09 | 12.09 | 11.75 | 11.99 | 80,505 | -0.17(-1.40%) |
Aug 09, 2022 | 12.15 | 12.22 | 12.10 | 12.16 | 281,955 | +0.23(+1.93%) |
Aug 08, 2022 | 11.48 | 11.96 | 11.48 | 11.93 | 164,382 | +0.17(+1.45%) |
Aug 05, 2022 | 11.83 | 11.85 | 11.76 | 11.76 | 144,064 | +0.12(+1.03%) |
Aug 04, 2022 | 11.66 | 11.75 | 11.62 | 11.64 | 66,366 | +0.04(+0.34%) |
Aug 03, 2022 | 11.75 | 11.75 | 11.53 | 11.60 | 188,272 | +0.06(+0.52%) |
Aug 02, 2022 | 11.59 | 11.66 | 11.54 | 11.54 | 192,024 | -0.24(-2.00%) |