Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.54 | 10.69 | 10.53 | 10.66 | 437,928 | -0.02(-0.18%) |
Oct 28, 2022 | 10.50 | 10.69 | 10.49 | 10.68 | 270,411 | +0.15(+1.46%) |
Oct 27, 2022 | 10.54 | 10.62 | 10.51 | 10.53 | 385,560 | -0.09(-0.81%) |
Oct 26, 2022 | 10.57 | 10.64 | 10.55 | 10.61 | 352,083 | +0.01(+0.09%) |
Oct 25, 2022 | 10.36 | 10.62 | 10.34 | 10.60 | 664,601 | +0.20(+1.94%) |
Oct 24, 2022 | 10.37 | 10.58 | 10.35 | 10.40 | 964,247 | +0.85(+8.94%) |
Oct 21, 2022 | 9.452 | 9.587 | 9.433 | 9.548 | 424,108 | +0.01(+0.10%) |
Oct 20, 2022 | 9.548 | 9.639 | 9.510 | 9.538 | 224,280 | -0.03(-0.30%) |
Oct 19, 2022 | 9.624 | 9.653 | 9.500 | 9.567 | 234,212 | -0.12(-1.29%) |
Oct 18, 2022 | 9.682 | 9.701 | 9.620 | 9.692 | 260,294 | +0.03(+0.30%) |
Oct 17, 2022 | 9.644 | 9.739 | 9.634 | 9.663 | 228,128 | +0.09(+0.90%) |
Oct 14, 2022 | 9.701 | 9.720 | 9.576 | 9.576 | 238,770 | -0.25(-2.54%) |
Oct 13, 2022 | 9.615 | 9.864 | 9.586 | 9.826 | 496,194 | +0.25(+2.60%) |
Oct 12, 2022 | 9.615 | 9.668 | 9.576 | 9.576 | 275,538 | +0.01(+0.10%) |
Oct 11, 2022 | 9.605 | 9.720 | 9.514 | 9.567 | 673,133 | -0.12(-1.29%) |
Oct 10, 2022 | 9.682 | 9.711 | 9.610 | 9.692 | 491,532 | +0.11(+1.10%) |
Oct 07, 2022 | 9.672 | 9.682 | 9.567 | 9.586 | 191,288 | -0.12(-1.19%) |
Oct 06, 2022 | 9.663 | 9.725 | 9.639 | 9.701 | 254,297 | -0.14(-1.46%) |
Oct 05, 2022 | 9.787 | 9.883 | 9.701 | 9.845 | 384,634 | -0.02(-0.19%) |
Oct 04, 2022 | 9.759 | 9.878 | 9.754 | 9.864 | 421,231 | +0.39(+4.15%) |
Oct 03, 2022 | 9.433 | 9.538 | 9.375 | 9.471 | 504,825 | +0.32(+3.46%) |
Sep 30, 2022 | 9.203 | 9.303 | 9.155 | 9.155 | 545,616 | +0.27(+3.02%) |
Sep 29, 2022 | 8.858 | 8.905 | 8.752 | 8.886 | 449,032 | -0.05(-0.54%) |
Sep 28, 2022 | 8.695 | 8.982 | 8.675 | 8.934 | 324,950 | +0.12(+1.30%) |
Sep 27, 2022 | 8.992 | 9.035 | 8.771 | 8.819 | 525,093 | -0.02(-0.22%) |
Sep 26, 2022 | 8.896 | 8.992 | 8.805 | 8.838 | 469,396 | -0.12(-1.28%) |
Sep 23, 2022 | 9.088 | 9.088 | 8.896 | 8.953 | 331,166 | -0.49(-5.18%) |
Sep 22, 2022 | 9.548 | 9.567 | 9.404 | 9.442 | 255,135 | -0.03(-0.30%) |
Sep 21, 2022 | 9.596 | 9.629 | 9.471 | 9.471 | 295,845 | -0.15(-1.59%) |
Sep 20, 2022 | 9.730 | 9.749 | 9.605 | 9.624 | 235,540 | -0.19(-1.95%) |
Sep 19, 2022 | 9.672 | 9.826 | 9.672 | 9.816 | 284,501 | +0.04(+0.39%) |
Sep 16, 2022 | 9.845 | 9.883 | 9.749 | 9.778 | 292,444 | -0.13(-1.35%) |
Sep 15, 2022 | 9.883 | 10.03 | 9.883 | 9.912 | 417,545 | -0.13(-1.34%) |
Sep 14, 2022 | 10.07 | 10.10 | 10.01 | 10.05 | 372,659 | -0.10(-0.95%) |
Sep 13, 2022 | 10.20 | 10.31 | 10.13 | 10.14 | 375,274 | -0.21(-2.04%) |
Sep 12, 2022 | 10.39 | 10.41 | 10.33 | 10.35 | 439,300 | +0.15(+1.50%) |
Sep 09, 2022 | 10.10 | 10.24 | 10.10 | 10.20 | 178,551 | +0.23(+2.31%) |
Sep 08, 2022 | 9.816 | 9.979 | 9.807 | 9.970 | 227,068 | +0.07(+0.68%) |
Sep 07, 2022 | 9.835 | 9.902 | 9.797 | 9.902 | 212,108 | +0.02(+0.19%) |
Sep 06, 2022 | 9.912 | 9.917 | 9.835 | 9.883 | 321,115 | +0.13(+1.38%) |
Sep 02, 2022 | 9.883 | 9.912 | 9.730 | 9.749 | 199,458 | +0.01(+0.10%) |
Sep 01, 2022 | 9.730 | 9.739 | 9.634 | 9.739 | 294,445 | +0.12(+1.20%) |
Aug 31, 2022 | 9.663 | 9.711 | 9.605 | 9.624 | 301,469 | +0.02(+0.20%) |
Aug 30, 2022 | 9.730 | 9.749 | 9.605 | 9.605 | 236,204 | -0.12(-1.28%) |
Aug 29, 2022 | 9.653 | 9.759 | 9.644 | 9.730 | 178,406 | +0.00(+0.00%) |
Aug 26, 2022 | 9.922 | 9.998 | 9.725 | 9.730 | 278,976 | -0.24(-2.40%) |
Aug 25, 2022 | 9.816 | 9.979 | 9.807 | 9.970 | 254,751 | +0.15(+1.56%) |
Aug 24, 2022 | 9.701 | 9.831 | 9.644 | 9.816 | 265,168 | -0.01(-0.10%) |
Aug 23, 2022 | 9.816 | 9.864 | 9.787 | 9.826 | 257,381 | -0.08(-0.77%) |
Aug 22, 2022 | 9.874 | 9.912 | 9.821 | 9.902 | 600,177 | -0.08(-0.77%) |
Aug 19, 2022 | 9.998 | 10.01 | 9.931 | 9.979 | 104,476 | -0.07(-0.67%) |
Aug 18, 2022 | 10.08 | 10.08 | 9.997 | 10.05 | 241,871 | -0.09(-0.85%) |
Aug 17, 2022 | 10.12 | 10.16 | 10.08 | 10.13 | 201,463 | -0.08(-0.75%) |
Aug 16, 2022 | 10.10 | 10.22 | 10.09 | 10.21 | 190,355 | +0.01(+0.09%) |
Aug 15, 2022 | 10.15 | 10.22 | 10.14 | 10.20 | 168,911 | -0.08(-0.75%) |
Aug 12, 2022 | 10.29 | 10.30 | 10.23 | 10.28 | 223,759 | -0.08(-0.74%) |
Aug 11, 2022 | 10.41 | 10.44 | 10.33 | 10.35 | 229,716 | +0.01(+0.14%) |
Aug 10, 2022 | 10.41 | 10.45 | 10.32 | 10.34 | 317,356 | +0.06(+0.56%) |
Aug 09, 2022 | 10.24 | 10.28 | 10.19 | 10.28 | 642,135 | +0.22(+2.18%) |
Aug 08, 2022 | 10.10 | 10.16 | 10.06 | 10.06 | 340,850 | -0.15(-1.49%) |
Aug 05, 2022 | 10.17 | 10.21 | 10.08 | 10.21 | 682,356 | +0.02(+0.19%) |
Aug 04, 2022 | 10.22 | 10.29 | 10.19 | 10.20 | 485,852 | +0.03(+0.28%) |
Aug 03, 2022 | 10.10 | 10.20 | 10.06 | 10.17 | 415,877 | +0.10(+0.95%) |
Aug 02, 2022 | 10.26 | 10.35 | 10.07 | 10.07 | 521,179 | +0.07(+0.67%) |