Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.652 | 9.692 | 9.590 | 9.652 | 7,526,027 | +0.03(+0.34%) |
Oct 28, 2022 | 9.480 | 9.627 | 9.459 | 9.619 | 8,494,868 | +0.21(+2.26%) |
Oct 27, 2022 | 9.455 | 9.537 | 9.406 | 9.406 | 10,439,850 | -0.07(-0.78%) |
Oct 26, 2022 | 9.431 | 9.521 | 9.423 | 9.480 | 8,788,797 | +0.06(+0.61%) |
Oct 25, 2022 | 9.406 | 9.476 | 9.370 | 9.423 | 8,380,578 | +0.08(+0.87%) |
Oct 24, 2022 | 9.316 | 9.451 | 9.292 | 9.341 | 10,159,006 | +0.10(+1.06%) |
Oct 21, 2022 | 9.055 | 9.251 | 9.047 | 9.243 | 11,265,519 | +0.07(+0.80%) |
Oct 20, 2022 | 9.178 | 9.316 | 9.141 | 9.169 | 8,236,336 | -0.22(-2.35%) |
Oct 19, 2022 | 9.415 | 9.472 | 9.345 | 9.390 | 6,611,701 | +0.02(+0.26%) |
Oct 18, 2022 | 9.382 | 9.410 | 9.285 | 9.366 | 7,004,441 | -0.05(-0.52%) |
Oct 17, 2022 | 9.382 | 9.504 | 9.370 | 9.415 | 10,541,184 | +0.25(+2.67%) |
Oct 14, 2022 | 9.349 | 9.382 | 9.153 | 9.169 | 9,778,898 | -0.19(-2.01%) |
Oct 13, 2022 | 9.129 | 9.394 | 9.084 | 9.357 | 13,423,159 | +0.31(+3.43%) |
Oct 12, 2022 | 8.883 | 9.129 | 8.867 | 9.047 | 14,585,067 | -0.09(-0.98%) |
Oct 11, 2022 | 9.251 | 9.349 | 9.129 | 9.137 | 10,549,511 | -0.12(-1.32%) |
Oct 10, 2022 | 9.243 | 9.464 | 9.227 | 9.259 | 11,319,949 | +0.02(+0.27%) |
Oct 07, 2022 | 9.227 | 9.349 | 9.178 | 9.235 | 10,771,355 | -0.08(-0.88%) |
Oct 06, 2022 | 9.455 | 9.488 | 9.308 | 9.316 | 6,778,520 | -0.24(-2.48%) |
Oct 05, 2022 | 9.594 | 9.603 | 9.472 | 9.553 | 6,869,134 | -0.32(-3.23%) |
Oct 04, 2022 | 9.880 | 9.925 | 9.823 | 9.872 | 10,012,786 | +0.18(+1.86%) |
Oct 03, 2022 | 9.652 | 9.750 | 9.574 | 9.692 | 9,727,326 | +0.43(+4.68%) |
Sep 30, 2022 | 9.267 | 9.378 | 9.251 | 9.259 | 8,217,006 | -0.01(-0.09%) |
Sep 29, 2022 | 9.210 | 9.316 | 9.178 | 9.267 | 9,799,506 | -0.26(-2.74%) |
Sep 28, 2022 | 9.178 | 9.545 | 9.137 | 9.529 | 12,851,975 | +0.20(+2.10%) |
Sep 27, 2022 | 9.464 | 9.513 | 9.325 | 9.333 | 11,037,701 | -0.07(-0.78%) |
Sep 26, 2022 | 9.447 | 9.562 | 9.344 | 9.406 | 14,617,704 | -0.38(-3.84%) |
Sep 23, 2022 | 9.774 | 9.831 | 9.692 | 9.782 | 13,399,705 | -0.33(-3.23%) |
Sep 22, 2022 | 10.13 | 10.14 | 10.01 | 10.11 | 8,856,591 | +0.07(+0.73%) |
Sep 21, 2022 | 10.12 | 10.23 | 10.04 | 10.04 | 8,491,622 | +0.10(+0.99%) |
Sep 20, 2022 | 10.01 | 10.02 | 9.913 | 9.938 | 6,895,170 | -0.28(-2.72%) |
Sep 19, 2022 | 10.13 | 10.22 | 10.08 | 10.22 | 5,780,219 | +0.02(+0.16%) |
Sep 16, 2022 | 10.10 | 10.20 | 10.09 | 10.20 | 5,280,037 | -0.04(-0.40%) |
Sep 15, 2022 | 10.27 | 10.34 | 10.22 | 10.24 | 11,455,363 | +0.06(+0.56%) |
Sep 14, 2022 | 10.20 | 10.24 | 10.13 | 10.18 | 5,545,639 | -0.02(-0.24%) |
Sep 13, 2022 | 10.43 | 10.46 | 10.21 | 10.21 | 6,585,763 | -0.38(-3.55%) |
Sep 12, 2022 | 10.53 | 10.64 | 10.52 | 10.58 | 5,422,565 | +0.20(+1.97%) |
Sep 09, 2022 | 10.37 | 10.41 | 10.32 | 10.38 | 5,667,326 | +0.18(+1.76%) |
Sep 08, 2022 | 10.20 | 10.26 | 10.08 | 10.20 | 8,972,740 | -0.21(-2.04%) |
Sep 07, 2022 | 10.45 | 10.49 | 10.33 | 10.41 | 8,176,851 | -0.25(-2.30%) |
Sep 06, 2022 | 10.79 | 10.80 | 10.63 | 10.66 | 6,077,626 | -0.03(-0.31%) |
Sep 02, 2022 | 10.73 | 10.87 | 10.66 | 10.69 | 5,319,315 | +0.00(+0.00%) |
Sep 01, 2022 | 10.68 | 10.71 | 10.60 | 10.69 | 7,025,560 | -0.28(-2.53%) |
Aug 31, 2022 | 10.98 | 11.08 | 10.95 | 10.97 | 6,067,540 | -0.16(-1.40%) |
Aug 30, 2022 | 11.13 | 11.14 | 11.01 | 11.12 | 6,686,775 | +0.02(+0.15%) |
Aug 29, 2022 | 11.11 | 11.18 | 11.03 | 11.11 | 4,756,273 | +0.04(+0.37%) |
Aug 26, 2022 | 11.25 | 11.28 | 11.06 | 11.07 | 5,443,899 | -0.25(-2.17%) |
Aug 25, 2022 | 11.27 | 11.33 | 11.23 | 11.31 | 3,500,256 | +0.07(+0.58%) |
Aug 24, 2022 | 11.27 | 11.29 | 11.22 | 11.25 | 4,742,232 | -0.11(-1.01%) |
Aug 23, 2022 | 11.39 | 11.47 | 11.35 | 11.36 | 6,030,036 | -0.12(-1.07%) |
Aug 22, 2022 | 11.62 | 11.63 | 11.47 | 11.48 | 6,636,013 | -0.29(-2.43%) |
Aug 19, 2022 | 11.80 | 11.82 | 11.72 | 11.77 | 4,092,835 | -0.15(-1.23%) |
Aug 18, 2022 | 11.98 | 12.00 | 11.88 | 11.92 | 3,880,676 | -0.07(-0.61%) |
Aug 17, 2022 | 12.08 | 12.10 | 11.94 | 11.99 | 5,237,896 | -0.30(-2.46%) |
Aug 16, 2022 | 12.14 | 12.29 | 12.11 | 12.29 | 6,869,380 | +0.25(+2.10%) |
Aug 15, 2022 | 12.01 | 12.05 | 11.94 | 12.04 | 4,382,428 | -0.09(-0.74%) |
Aug 12, 2022 | 12.02 | 12.13 | 12.00 | 12.13 | 3,621,405 | +0.07(+0.54%) |
Aug 11, 2022 | 12.17 | 12.19 | 12.06 | 12.06 | 3,056,033 | -0.07(-0.54%) |
Aug 10, 2022 | 12.21 | 12.22 | 12.10 | 12.13 | 4,032,997 | +0.02(+0.14%) |
Aug 09, 2022 | 12.08 | 12.16 | 12.05 | 12.11 | 5,621,262 | +0.16(+1.37%) |
Aug 08, 2022 | 12.01 | 12.04 | 11.92 | 11.95 | 5,589,105 | -0.06(-0.48%) |
Aug 05, 2022 | 11.92 | 12.03 | 11.91 | 12.01 | 5,665,455 | +0.25(+2.16%) |
Aug 04, 2022 | 11.74 | 11.78 | 11.69 | 11.75 | 3,906,287 | -0.04(-0.35%) |
Aug 03, 2022 | 11.86 | 11.87 | 11.72 | 11.79 | 3,763,683 | -0.17(-1.43%) |
Aug 02, 2022 | 12.15 | 12.18 | 11.96 | 11.96 | 4,499,985 | -0.11(-0.95%) |