Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.61 | 10.77 | 10.57 | 10.68 | 469,101 | -0.01(-0.09%) |
Oct 28, 2022 | 10.45 | 10.79 | 10.43 | 10.69 | 506,850 | +0.23(+2.17%) |
Oct 27, 2022 | 10.31 | 10.66 | 10.28 | 10.46 | 600,633 | +0.21(+2.03%) |
Oct 26, 2022 | 10.26 | 10.57 | 10.19 | 10.25 | 595,570 | +0.00(+0.00%) |
Oct 25, 2022 | 9.883 | 10.30 | 9.873 | 10.25 | 635,980 | +0.37(+3.73%) |
Oct 24, 2022 | 9.826 | 9.911 | 9.712 | 9.883 | 637,099 | +0.10(+1.06%) |
Oct 21, 2022 | 9.694 | 9.835 | 9.590 | 9.779 | 565,482 | +0.10(+1.08%) |
Oct 20, 2022 | 9.703 | 9.878 | 9.628 | 9.675 | 466,544 | -0.03(-0.29%) |
Oct 19, 2022 | 9.930 | 10.09 | 9.571 | 9.703 | 728,938 | -0.33(-3.30%) |
Oct 18, 2022 | 10.19 | 10.31 | 9.977 | 10.03 | 552,668 | +0.02(+0.19%) |
Oct 17, 2022 | 9.921 | 10.12 | 9.892 | 10.02 | 559,316 | +0.26(+2.62%) |
Oct 14, 2022 | 9.987 | 10.07 | 9.722 | 9.760 | 466,728 | -0.17(-1.71%) |
Oct 13, 2022 | 9.571 | 9.968 | 9.462 | 9.930 | 877,281 | +0.27(+2.84%) |
Oct 12, 2022 | 9.684 | 9.774 | 9.556 | 9.656 | 658,633 | -0.07(-0.68%) |
Oct 11, 2022 | 9.835 | 9.902 | 9.613 | 9.722 | 705,248 | -0.14(-1.44%) |
Oct 10, 2022 | 9.760 | 9.902 | 9.623 | 9.864 | 548,366 | +0.14(+1.46%) |
Oct 07, 2022 | 9.788 | 9.817 | 9.604 | 9.722 | 705,875 | -0.16(-1.63%) |
Oct 06, 2022 | 9.694 | 9.921 | 9.656 | 9.883 | 608,942 | +0.16(+1.65%) |
Oct 05, 2022 | 9.675 | 9.769 | 9.490 | 9.722 | 856,236 | -0.07(-0.68%) |
Oct 04, 2022 | 9.769 | 10.08 | 9.750 | 9.788 | 864,930 | +0.17(+1.77%) |
Oct 03, 2022 | 9.873 | 9.883 | 9.590 | 9.618 | 844,658 | -0.19(-1.93%) |
Sep 30, 2022 | 9.798 | 9.987 | 9.684 | 9.807 | 786,366 | -0.06(-0.58%) |
Sep 29, 2022 | 9.703 | 9.873 | 9.594 | 9.864 | 724,027 | +0.07(+0.68%) |
Sep 28, 2022 | 9.741 | 9.845 | 9.689 | 9.798 | 546,466 | +0.09(+0.97%) |
Sep 27, 2022 | 9.656 | 9.750 | 9.561 | 9.703 | 714,762 | +0.13(+1.38%) |
Sep 26, 2022 | 9.731 | 9.921 | 9.533 | 9.571 | 850,753 | -0.22(-2.22%) |
Sep 23, 2022 | 9.627 | 9.798 | 9.585 | 9.788 | 1,036,795 | +0.02(+0.19%) |
Sep 22, 2022 | 9.608 | 9.883 | 9.387 | 9.769 | 1,336,510 | +0.23(+2.38%) |
Sep 21, 2022 | 10.05 | 10.08 | 9.514 | 9.542 | 1,242,551 | -0.48(-4.81%) |
Sep 20, 2022 | 10.39 | 10.39 | 9.945 | 10.02 | 1,177,770 | -0.44(-4.21%) |
Sep 19, 2022 | 10.46 | 10.61 | 10.39 | 10.46 | 903,259 | -0.16(-1.50%) |
Sep 16, 2022 | 10.91 | 10.94 | 10.48 | 10.62 | 1,742,831 | -0.42(-3.82%) |
Sep 15, 2022 | 11.20 | 11.40 | 10.99 | 11.05 | 1,311,680 | -0.22(-1.91%) |
Sep 14, 2022 | 10.86 | 11.34 | 10.70 | 11.26 | 2,034,461 | +0.37(+3.44%) |
Sep 13, 2022 | 11.50 | 11.50 | 10.86 | 10.89 | 2,047,786 | -0.72(-6.21%) |
Sep 12, 2022 | 11.83 | 12.10 | 11.59 | 11.61 | 1,661,201 | -0.18(-1.51%) |
Sep 09, 2022 | 12.23 | 12.53 | 11.68 | 11.79 | 2,926,784 | -0.80(-6.33%) |
Sep 08, 2022 | 12.69 | 12.69 | 12.39 | 12.58 | 1,557,977 | -0.13(-1.03%) |
Sep 07, 2022 | 12.62 | 12.80 | 12.57 | 12.71 | 519,933 | +0.10(+0.82%) |
Sep 06, 2022 | 12.54 | 12.69 | 12.41 | 12.61 | 449,363 | +0.08(+0.60%) |
Sep 02, 2022 | 12.99 | 13.01 | 12.39 | 12.54 | 651,884 | -0.34(-2.62%) |
Sep 01, 2022 | 12.39 | 12.89 | 12.33 | 12.87 | 966,449 | +0.41(+3.31%) |
Aug 31, 2022 | 12.72 | 12.76 | 12.42 | 12.46 | 527,336 | -0.24(-1.92%) |
Aug 30, 2022 | 12.85 | 12.85 | 12.61 | 12.70 | 711,487 | -0.03(-0.22%) |
Aug 29, 2022 | 12.70 | 12.87 | 12.66 | 12.73 | 474,482 | -0.03(-0.22%) |
Aug 26, 2022 | 13.25 | 13.25 | 12.74 | 12.76 | 616,867 | -0.46(-3.47%) |
Aug 25, 2022 | 13.12 | 13.44 | 13.02 | 13.22 | 563,095 | +0.07(+0.57%) |
Aug 24, 2022 | 13.32 | 13.36 | 13.03 | 13.14 | 521,458 | -0.16(-1.20%) |
Aug 23, 2022 | 13.35 | 13.54 | 13.24 | 13.30 | 578,203 | -0.05(-0.35%) |
Aug 22, 2022 | 13.88 | 13.89 | 13.32 | 13.35 | 776,157 | -0.69(-4.94%) |
Aug 19, 2022 | 14.17 | 14.25 | 13.95 | 14.04 | 580,004 | -0.32(-2.22%) |
Aug 18, 2022 | 14.32 | 14.42 | 14.17 | 14.36 | 429,394 | +0.03(+0.20%) |
Aug 17, 2022 | 14.29 | 14.50 | 14.21 | 14.33 | 480,754 | -0.20(-1.35%) |
Aug 16, 2022 | 14.15 | 14.72 | 14.09 | 14.53 | 746,148 | +0.37(+2.58%) |
Aug 15, 2022 | 13.87 | 14.20 | 13.71 | 14.17 | 628,865 | +0.21(+1.48%) |
Aug 12, 2022 | 13.92 | 14.04 | 13.74 | 13.96 | 546,308 | +0.15(+1.09%) |
Aug 11, 2022 | 13.90 | 14.05 | 13.79 | 13.81 | 507,320 | +0.04(+0.27%) |
Aug 10, 2022 | 13.41 | 13.97 | 13.38 | 13.77 | 844,182 | +0.62(+4.70%) |
Aug 09, 2022 | 13.40 | 13.42 | 13.08 | 13.15 | 553,638 | -0.23(-1.75%) |
Aug 08, 2022 | 13.21 | 13.77 | 13.13 | 13.39 | 721,359 | +0.26(+2.00%) |
Aug 05, 2022 | 13.13 | 13.38 | 13.08 | 13.13 | 833,145 | -0.17(-1.27%) |
Aug 04, 2022 | 13.57 | 13.60 | 13.13 | 13.29 | 1,013,449 | -0.37(-2.74%) |
Aug 03, 2022 | 13.40 | 13.77 | 13.33 | 13.67 | 599,058 | +0.37(+2.82%) |
Aug 02, 2022 | 13.43 | 13.56 | 13.19 | 13.29 | 551,131 | -0.22(-1.66%) |