Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.54 | 10.86 | 10.43 | 10.49 | 907,376 | -0.12(-1.12%) |
Oct 28, 2022 | 10.32 | 10.63 | 9.942 | 10.61 | 1,025,199 | +0.31(+3.01%) |
Oct 27, 2022 | 10.37 | 10.60 | 9.929 | 10.30 | 799,110 | +0.56(+5.74%) |
Oct 26, 2022 | 9.316 | 9.740 | 9.100 | 9.740 | 1,082,253 | +0.53(+5.77%) |
Oct 25, 2022 | 9.145 | 9.370 | 9.118 | 9.208 | 978,355 | +0.01(+0.10%) |
Oct 24, 2022 | 9.190 | 9.379 | 9.109 | 9.199 | 507,592 | +0.04(+0.39%) |
Oct 21, 2022 | 9.298 | 9.316 | 9.082 | 9.163 | 527,873 | +0.03(+0.30%) |
Oct 20, 2022 | 9.010 | 9.336 | 8.929 | 9.136 | 1,114,244 | +0.13(+1.40%) |
Oct 19, 2022 | 9.415 | 9.559 | 8.992 | 9.010 | 505,359 | -0.51(-5.39%) |
Oct 18, 2022 | 9.136 | 9.974 | 9.091 | 9.523 | 2,963,455 | +0.41(+4.55%) |
Oct 17, 2022 | 9.046 | 9.442 | 9.046 | 9.109 | 652,883 | +0.13(+1.40%) |
Oct 14, 2022 | 9.451 | 9.514 | 8.893 | 8.983 | 300,067 | -0.47(-4.96%) |
Oct 13, 2022 | 9.199 | 9.577 | 9.199 | 9.451 | 275,007 | +0.12(+1.25%) |
Oct 12, 2022 | 9.118 | 9.451 | 9.001 | 9.334 | 403,630 | +0.11(+1.17%) |
Oct 11, 2022 | 8.712 | 9.298 | 8.632 | 9.226 | 401,330 | +0.41(+4.60%) |
Oct 10, 2022 | 9.145 | 9.271 | 8.803 | 8.821 | 263,436 | -0.32(-3.55%) |
Oct 07, 2022 | 9.091 | 9.208 | 8.983 | 9.145 | 484,649 | +0.02(+0.20%) |
Oct 06, 2022 | 9.109 | 9.478 | 9.109 | 9.127 | 361,767 | -0.05(-0.59%) |
Oct 05, 2022 | 8.965 | 9.289 | 8.748 | 9.181 | 716,987 | +0.13(+1.39%) |
Oct 04, 2022 | 8.785 | 9.433 | 8.767 | 9.055 | 1,108,184 | +0.51(+6.01%) |
Oct 03, 2022 | 8.631 | 8.776 | 8.460 | 8.541 | 830,558 | +0.25(+3.04%) |
Sep 30, 2022 | 8.262 | 8.550 | 8.190 | 8.289 | 512,776 | -0.05(-0.54%) |
Sep 29, 2022 | 8.487 | 8.496 | 8.118 | 8.334 | 436,889 | -0.25(-2.94%) |
Sep 28, 2022 | 8.451 | 8.879 | 8.442 | 8.586 | 1,575,783 | +0.20(+2.36%) |
Sep 27, 2022 | 8.451 | 8.726 | 8.361 | 8.388 | 935,726 | +0.11(+1.31%) |
Sep 26, 2022 | 9.028 | 9.064 | 8.244 | 8.280 | 831,705 | -0.65(-7.27%) |
Sep 23, 2022 | 9.379 | 9.379 | 8.757 | 8.929 | 519,272 | -0.73(-7.56%) |
Sep 22, 2022 | 10.12 | 10.22 | 9.514 | 9.658 | 512,900 | -0.44(-4.37%) |
Sep 21, 2022 | 10.64 | 10.71 | 10.05 | 10.10 | 199,827 | -0.42(-4.02%) |
Sep 20, 2022 | 10.29 | 10.53 | 10.12 | 10.52 | 210,073 | +0.12(+1.13%) |
Sep 19, 2022 | 10.04 | 10.46 | 10.02 | 10.41 | 168,628 | +0.20(+1.94%) |
Sep 16, 2022 | 10.28 | 10.33 | 10.07 | 10.21 | 873,166 | -0.23(-2.24%) |
Sep 15, 2022 | 10.70 | 10.88 | 10.42 | 10.44 | 355,799 | -0.43(-3.98%) |
Sep 14, 2022 | 10.68 | 11.15 | 10.68 | 10.87 | 259,972 | +0.20(+1.86%) |
Sep 13, 2022 | 10.91 | 11.12 | 10.60 | 10.68 | 284,080 | -0.41(-3.74%) |
Sep 12, 2022 | 10.86 | 11.09 | 10.82 | 11.09 | 251,640 | +0.25(+2.33%) |
Sep 09, 2022 | 10.73 | 10.94 | 10.62 | 10.84 | 893,911 | +0.25(+2.38%) |
Sep 08, 2022 | 10.40 | 10.59 | 10.15 | 10.59 | 573,503 | +0.14(+1.29%) |
Sep 07, 2022 | 9.947 | 10.45 | 9.947 | 10.45 | 440,830 | +0.31(+3.02%) |
Sep 06, 2022 | 10.44 | 10.44 | 10.05 | 10.14 | 372,633 | -0.24(-2.34%) |
Sep 02, 2022 | 10.51 | 10.60 | 10.26 | 10.39 | 290,098 | +0.21(+2.04%) |
Sep 01, 2022 | 10.40 | 10.56 | 9.866 | 10.18 | 528,617 | -0.25(-2.42%) |
Aug 31, 2022 | 10.17 | 10.69 | 10.14 | 10.43 | 555,456 | +0.05(+0.52%) |
Aug 30, 2022 | 10.77 | 10.92 | 10.38 | 10.38 | 510,339 | -0.53(-4.87%) |
Aug 29, 2022 | 10.91 | 11.05 | 10.76 | 10.91 | 503,545 | -0.14(-1.22%) |
Aug 26, 2022 | 11.36 | 11.36 | 10.92 | 11.05 | 591,986 | -0.42(-3.69%) |
Aug 25, 2022 | 11.41 | 11.52 | 11.12 | 11.47 | 612,012 | +0.12(+1.03%) |
Aug 24, 2022 | 11.08 | 11.40 | 10.93 | 11.35 | 638,353 | +0.31(+2.77%) |
Aug 23, 2022 | 10.63 | 11.12 | 10.47 | 11.05 | 596,261 | +0.60(+5.78%) |
Aug 22, 2022 | 10.36 | 10.75 | 10.23 | 10.44 | 808,214 | +0.02(+0.17%) |
Aug 19, 2022 | 10.24 | 10.70 | 10.21 | 10.42 | 565,633 | -0.05(-0.52%) |
Aug 18, 2022 | 10.00 | 10.96 | 9.920 | 10.48 | 648,196 | +0.61(+6.21%) |
Aug 17, 2022 | 9.884 | 10.00 | 9.649 | 9.866 | 528,301 | -0.11(-1.08%) |
Aug 16, 2022 | 9.469 | 10.00 | 9.469 | 9.974 | 481,938 | +0.51(+5.43%) |
Aug 15, 2022 | 9.046 | 9.514 | 8.956 | 9.460 | 440,119 | +0.05(+0.57%) |
Aug 12, 2022 | 9.442 | 9.496 | 9.154 | 9.406 | 563,027 | +0.00(+0.00%) |
Aug 11, 2022 | 9.424 | 9.704 | 9.280 | 9.406 | 661,412 | +0.14(+1.56%) |
Aug 10, 2022 | 9.145 | 9.388 | 9.055 | 9.262 | 653,689 | +0.20(+2.19%) |
Aug 09, 2022 | 8.920 | 9.163 | 8.920 | 9.064 | 279,637 | +0.20(+2.24%) |
Aug 08, 2022 | 8.694 | 9.091 | 8.694 | 8.866 | 797,847 | +0.25(+2.93%) |
Aug 05, 2022 | 8.532 | 8.676 | 8.262 | 8.613 | 497,187 | +0.17(+2.03%) |
Aug 04, 2022 | 8.929 | 9.019 | 8.388 | 8.442 | 755,250 | -0.44(-4.97%) |
Aug 03, 2022 | 9.280 | 9.364 | 8.884 | 8.884 | 568,459 | -0.35(-3.80%) |
Aug 02, 2022 | 9.145 | 9.325 | 9.001 | 9.235 | 504,731 | -0.02(-0.19%) |