Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.54 | 12.21 | 11.30 | 11.90 | 133,092 | +0.28(+2.44%) |
Oct 28, 2022 | 11.41 | 11.80 | 11.38 | 11.62 | 96,759 | +0.21(+1.80%) |
Oct 27, 2022 | 11.48 | 11.66 | 11.38 | 11.41 | 45,000 | -0.06(-0.51%) |
Oct 26, 2022 | 11.50 | 11.63 | 11.40 | 11.47 | 64,360 | +0.00(+0.00%) |
Oct 25, 2022 | 11.35 | 11.64 | 11.35 | 11.47 | 35,471 | +0.06(+0.51%) |
Oct 24, 2022 | 11.62 | 12.09 | 11.31 | 11.41 | 39,426 | -0.16(-1.35%) |
Oct 21, 2022 | 11.26 | 11.68 | 11.22 | 11.57 | 31,591 | +0.38(+3.41%) |
Oct 20, 2022 | 11.10 | 11.34 | 10.90 | 11.19 | 27,810 | +0.06(+0.53%) |
Oct 19, 2022 | 10.99 | 11.17 | 10.98 | 11.13 | 27,336 | +0.01(+0.09%) |
Oct 18, 2022 | 11.16 | 11.25 | 11.03 | 11.12 | 36,884 | +0.02(+0.18%) |
Oct 17, 2022 | 10.80 | 11.21 | 10.80 | 11.10 | 30,775 | +0.33(+3.08%) |
Oct 14, 2022 | 10.87 | 10.87 | 10.60 | 10.77 | 21,343 | -0.12(-1.08%) |
Oct 13, 2022 | 10.17 | 10.97 | 10.17 | 10.88 | 31,563 | +0.48(+4.60%) |
Oct 12, 2022 | 10.27 | 10.46 | 10.23 | 10.40 | 29,873 | +0.08(+0.76%) |
Oct 11, 2022 | 10.40 | 10.49 | 10.26 | 10.33 | 29,579 | -0.16(-1.49%) |
Oct 10, 2022 | 10.27 | 10.62 | 9.945 | 10.48 | 39,348 | +0.19(+1.80%) |
Oct 07, 2022 | 10.41 | 10.49 | 10.28 | 10.30 | 48,044 | -0.24(-2.32%) |
Oct 06, 2022 | 10.51 | 10.65 | 10.49 | 10.54 | 27,063 | -0.06(-0.55%) |
Oct 05, 2022 | 10.80 | 11.12 | 10.58 | 10.60 | 35,689 | -0.37(-3.38%) |
Oct 04, 2022 | 10.55 | 11.00 | 10.55 | 10.97 | 60,044 | +0.45(+4.27%) |
Oct 03, 2022 | 10.52 | 10.59 | 10.42 | 10.52 | 70,722 | +0.01(+0.09%) |
Sep 30, 2022 | 10.41 | 10.65 | 10.41 | 10.51 | 46,161 | +0.04(+0.37%) |
Sep 29, 2022 | 10.34 | 10.54 | 10.31 | 10.47 | 25,001 | +0.14(+1.32%) |
Sep 28, 2022 | 10.14 | 10.62 | 10.11 | 10.34 | 59,071 | +0.26(+2.62%) |
Sep 27, 2022 | 9.926 | 10.16 | 9.926 | 10.07 | 46,582 | +0.12(+1.18%) |
Sep 26, 2022 | 10.05 | 10.32 | 9.906 | 9.955 | 43,982 | -0.21(-2.02%) |
Sep 23, 2022 | 10.08 | 10.25 | 9.745 | 10.16 | 88,880 | -0.06(-0.57%) |
Sep 22, 2022 | 10.32 | 10.55 | 10.15 | 10.22 | 54,525 | -0.20(-1.88%) |
Sep 21, 2022 | 10.52 | 10.67 | 10.39 | 10.41 | 29,463 | -0.16(-1.48%) |
Sep 20, 2022 | 10.71 | 10.71 | 10.49 | 10.57 | 48,445 | -0.26(-2.43%) |
Sep 19, 2022 | 10.47 | 10.89 | 10.19 | 10.83 | 35,080 | +0.23(+2.21%) |
Sep 16, 2022 | 10.68 | 10.68 | 10.36 | 10.60 | 113,762 | -0.13(-1.18%) |
Sep 15, 2022 | 10.94 | 11.04 | 10.70 | 10.73 | 77,224 | -0.26(-2.40%) |
Sep 14, 2022 | 11.02 | 11.17 | 10.85 | 10.99 | 71,567 | -0.10(-0.88%) |
Sep 13, 2022 | 11.43 | 11.54 | 10.99 | 11.09 | 52,326 | -0.58(-4.94%) |
Sep 12, 2022 | 11.72 | 11.79 | 11.56 | 11.66 | 20,632 | -0.06(-0.50%) |
Sep 09, 2022 | 11.86 | 12.20 | 11.29 | 11.72 | 44,566 | -0.17(-1.40%) |
Sep 08, 2022 | 11.54 | 12.21 | 11.46 | 11.89 | 137,906 | +0.26(+2.27%) |
Sep 07, 2022 | 11.19 | 11.64 | 11.01 | 11.63 | 33,891 | +0.37(+3.30%) |
Sep 06, 2022 | 11.43 | 11.49 | 11.15 | 11.25 | 41,671 | -0.21(-1.79%) |
Sep 02, 2022 | 11.66 | 11.87 | 11.40 | 11.46 | 24,168 | -0.19(-1.59%) |
Sep 01, 2022 | 11.65 | 11.70 | 11.40 | 11.64 | 40,161 | -0.03(-0.25%) |
Aug 31, 2022 | 11.69 | 11.85 | 11.67 | 11.67 | 24,713 | -0.07(-0.58%) |
Aug 30, 2022 | 11.81 | 11.85 | 11.63 | 11.74 | 46,019 | -0.04(-0.33%) |
Aug 29, 2022 | 11.78 | 11.85 | 11.60 | 11.78 | 49,268 | +0.04(+0.33%) |
Aug 26, 2022 | 11.81 | 11.87 | 11.69 | 11.74 | 40,270 | -0.11(-0.91%) |
Aug 25, 2022 | 11.77 | 11.88 | 11.75 | 11.85 | 34,706 | +0.08(+0.66%) |
Aug 24, 2022 | 11.83 | 11.86 | 11.76 | 11.77 | 21,953 | -0.02(-0.17%) |
Aug 23, 2022 | 11.81 | 11.95 | 11.69 | 11.79 | 42,514 | -0.02(-0.17%) |
Aug 22, 2022 | 11.72 | 11.98 | 11.69 | 11.81 | 48,391 | +0.02(+0.17%) |
Aug 19, 2022 | 11.84 | 11.91 | 11.71 | 11.79 | 86,811 | -0.19(-1.55%) |
Aug 18, 2022 | 11.86 | 12.17 | 11.83 | 11.98 | 54,356 | +0.12(+0.99%) |
Aug 17, 2022 | 11.80 | 11.99 | 11.68 | 11.86 | 41,255 | -0.08(-0.65%) |
Aug 16, 2022 | 12.04 | 12.04 | 11.90 | 11.94 | 38,502 | -0.05(-0.41%) |
Aug 15, 2022 | 11.97 | 12.17 | 11.69 | 11.99 | 48,937 | +0.02(+0.16%) |
Aug 12, 2022 | 12.17 | 12.17 | 11.89 | 11.97 | 57,784 | -0.10(-0.81%) |
Aug 11, 2022 | 11.69 | 12.19 | 11.68 | 12.06 | 109,894 | +0.34(+2.91%) |
Aug 10, 2022 | 11.56 | 11.72 | 11.51 | 11.72 | 50,410 | +0.17(+1.43%) |
Aug 09, 2022 | 11.19 | 11.60 | 11.19 | 11.56 | 46,206 | +0.28(+2.50%) |
Aug 08, 2022 | 10.85 | 11.52 | 10.85 | 11.28 | 78,228 | +0.43(+3.95%) |
Aug 05, 2022 | 10.92 | 11.00 | 10.73 | 10.85 | 34,391 | -0.07(-0.62%) |
Aug 04, 2022 | 10.82 | 10.93 | 10.74 | 10.92 | 39,570 | -0.05(-0.44%) |
Aug 03, 2022 | 11.14 | 11.14 | 10.88 | 10.96 | 42,851 | -0.07(-0.62%) |
Aug 02, 2022 | 11.02 | 11.34 | 11.00 | 11.03 | 24,375 | +0.00(+0.00%) |