Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.54 | 10.66 | 10.31 | 10.47 | 629,921 | -0.14(-1.32%) |
Oct 28, 2022 | 10.45 | 10.66 | 10.35 | 10.61 | 362,074 | +0.24(+2.31%) |
Oct 27, 2022 | 10.53 | 10.64 | 10.26 | 10.37 | 360,961 | -0.10(-0.96%) |
Oct 26, 2022 | 10.45 | 10.62 | 10.40 | 10.47 | 243,320 | +0.03(+0.29%) |
Oct 25, 2022 | 10.37 | 10.54 | 10.25 | 10.44 | 379,419 | +0.05(+0.48%) |
Oct 24, 2022 | 10.33 | 10.53 | 10.33 | 10.39 | 353,185 | +0.02(+0.19%) |
Oct 21, 2022 | 10.24 | 10.44 | 9.995 | 10.37 | 515,234 | +0.32(+3.18%) |
Oct 20, 2022 | 9.900 | 10.47 | 9.740 | 10.05 | 447,049 | +0.16(+1.62%) |
Oct 19, 2022 | 10.12 | 10.21 | 9.715 | 9.890 | 409,198 | -0.25(-2.47%) |
Oct 18, 2022 | 10.25 | 10.36 | 10.08 | 10.14 | 233,318 | -0.04(-0.39%) |
Oct 17, 2022 | 9.890 | 10.25 | 9.700 | 10.18 | 360,754 | +0.37(+3.77%) |
Oct 14, 2022 | 10.02 | 10.06 | 9.770 | 9.810 | 296,018 | -0.15(-1.51%) |
Oct 13, 2022 | 9.570 | 10.04 | 9.500 | 9.960 | 276,724 | +0.25(+2.57%) |
Oct 12, 2022 | 9.770 | 9.790 | 9.640 | 9.710 | 226,727 | -0.10(-1.02%) |
Oct 11, 2022 | 9.760 | 9.910 | 9.565 | 9.810 | 387,621 | +0.02(+0.20%) |
Oct 10, 2022 | 9.850 | 9.975 | 9.700 | 9.790 | 353,474 | -0.08(-0.81%) |
Oct 07, 2022 | 10.07 | 10.10 | 9.799 | 9.870 | 442,144 | -0.28(-2.76%) |
Oct 06, 2022 | 10.28 | 10.35 | 10.12 | 10.15 | 305,969 | -0.19(-1.84%) |
Oct 05, 2022 | 10.23 | 10.44 | 10.15 | 10.34 | 430,361 | +0.05(+0.49%) |
Oct 04, 2022 | 10.16 | 10.32 | 10.10 | 10.29 | 339,524 | +0.17(+1.68%) |
Oct 03, 2022 | 10.06 | 10.26 | 9.830 | 10.12 | 485,489 | +0.24(+2.43%) |
Sep 30, 2022 | 9.800 | 10.10 | 9.770 | 9.880 | 413,873 | +0.11(+1.13%) |
Sep 29, 2022 | 9.790 | 9.890 | 9.690 | 9.770 | 320,035 | -0.12(-1.21%) |
Sep 28, 2022 | 9.610 | 9.990 | 9.525 | 9.890 | 489,100 | +0.45(+4.77%) |
Sep 27, 2022 | 9.580 | 9.705 | 9.335 | 9.440 | 505,050 | -0.09(-0.94%) |
Sep 26, 2022 | 9.600 | 9.800 | 9.500 | 9.530 | 308,502 | -0.14(-1.45%) |
Sep 23, 2022 | 9.650 | 9.710 | 9.450 | 9.670 | 423,560 | -0.03(-0.31%) |
Sep 22, 2022 | 9.650 | 9.770 | 9.550 | 9.700 | 286,404 | +0.03(+0.31%) |
Sep 21, 2022 | 9.970 | 10.02 | 9.630 | 9.670 | 395,310 | -0.27(-2.72%) |
Sep 20, 2022 | 9.760 | 9.950 | 9.650 | 9.940 | 245,999 | +0.11(+1.12%) |
Sep 19, 2022 | 9.950 | 10.00 | 9.635 | 9.830 | 488,627 | -0.13(-1.31%) |
Sep 16, 2022 | 10.03 | 10.03 | 9.660 | 9.960 | 830,409 | -0.18(-1.78%) |
Sep 15, 2022 | 10.10 | 10.23 | 10.04 | 10.14 | 284,917 | +0.02(+0.20%) |
Sep 14, 2022 | 9.980 | 10.17 | 9.950 | 10.12 | 320,014 | +0.08(+0.80%) |
Sep 13, 2022 | 10.13 | 10.22 | 10.00 | 10.04 | 430,512 | -0.26(-2.52%) |
Sep 12, 2022 | 10.38 | 10.38 | 10.24 | 10.30 | 264,731 | +0.01(+0.10%) |
Sep 09, 2022 | 10.30 | 10.41 | 10.23 | 10.29 | 313,341 | +0.09(+0.88%) |
Sep 08, 2022 | 10.27 | 10.43 | 10.12 | 10.20 | 398,663 | -0.07(-0.68%) |
Sep 07, 2022 | 10.08 | 10.29 | 10.01 | 10.27 | 493,210 | +0.17(+1.68%) |
Sep 06, 2022 | 10.40 | 10.44 | 10.05 | 10.10 | 397,648 | -0.28(-2.70%) |
Sep 02, 2022 | 10.92 | 10.97 | 10.35 | 10.38 | 379,423 | -0.43(-3.98%) |
Sep 01, 2022 | 10.53 | 10.83 | 10.40 | 10.81 | 441,816 | +0.23(+2.17%) |
Aug 31, 2022 | 10.94 | 10.98 | 10.52 | 10.58 | 775,241 | -0.36(-3.29%) |
Aug 30, 2022 | 10.55 | 11.05 | 10.55 | 10.94 | 589,690 | +0.49(+4.69%) |
Aug 29, 2022 | 10.15 | 10.47 | 10.14 | 10.45 | 436,097 | +0.20(+1.95%) |
Aug 26, 2022 | 10.57 | 10.62 | 10.21 | 10.25 | 410,574 | -0.28(-2.66%) |
Aug 25, 2022 | 10.35 | 10.57 | 10.23 | 10.53 | 370,531 | +0.21(+2.03%) |
Aug 24, 2022 | 10.30 | 10.35 | 10.14 | 10.32 | 412,689 | -0.06(-0.58%) |
Aug 23, 2022 | 10.25 | 10.47 | 10.22 | 10.38 | 360,669 | +0.10(+0.97%) |
Aug 22, 2022 | 10.29 | 10.42 | 10.12 | 10.28 | 324,245 | -0.07(-0.68%) |
Aug 19, 2022 | 10.30 | 10.53 | 10.17 | 10.35 | 341,165 | -0.05(-0.48%) |
Aug 18, 2022 | 10.27 | 10.42 | 10.05 | 10.40 | 284,826 | +0.09(+0.87%) |
Aug 17, 2022 | 10.35 | 10.47 | 10.19 | 10.31 | 434,823 | -0.14(-1.34%) |
Aug 16, 2022 | 10.51 | 10.54 | 10.33 | 10.45 | 287,606 | -0.04(-0.38%) |
Aug 15, 2022 | 10.39 | 10.55 | 10.17 | 10.49 | 399,444 | +0.08(+0.77%) |
Aug 12, 2022 | 10.42 | 10.67 | 10.32 | 10.41 | 369,845 | +0.11(+1.07%) |
Aug 11, 2022 | 10.54 | 10.61 | 10.20 | 10.30 | 375,092 | -0.25(-2.37%) |
Aug 10, 2022 | 10.38 | 10.56 | 10.18 | 10.55 | 376,957 | +0.28(+2.73%) |
Aug 09, 2022 | 10.40 | 10.42 | 10.06 | 10.27 | 575,777 | -0.25(-2.38%) |
Aug 08, 2022 | 10.55 | 10.70 | 10.22 | 10.52 | 550,814 | -0.03(-0.28%) |
Aug 05, 2022 | 10.18 | 10.56 | 10.05 | 10.55 | 372,584 | +0.25(+2.43%) |
Aug 04, 2022 | 10.69 | 11.10 | 10.01 | 10.30 | 434,780 | -0.50(-4.63%) |
Aug 03, 2022 | 10.59 | 11.00 | 10.54 | 10.80 | 351,169 | +0.37(+3.55%) |
Aug 02, 2022 | 10.52 | 10.67 | 10.36 | 10.43 | 300,967 | -0.11(-1.04%) |