Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.17 | 10.34 | 10.07 | 10.19 | 534,311 | +0.05(+0.50%) |
Oct 28, 2022 | 10.39 | 10.45 | 10.13 | 10.14 | 692,934 | -0.24(-2.34%) |
Oct 27, 2022 | 10.51 | 10.60 | 10.37 | 10.39 | 142,882 | -0.02(-0.16%) |
Oct 26, 2022 | 10.55 | 10.60 | 10.40 | 10.40 | 207,992 | -0.08(-0.72%) |
Oct 25, 2022 | 10.45 | 10.60 | 10.34 | 10.48 | 512,470 | +0.05(+0.48%) |
Oct 24, 2022 | 10.24 | 10.48 | 10.24 | 10.43 | 295,442 | +0.20(+1.97%) |
Oct 21, 2022 | 10.22 | 10.25 | 10.11 | 10.23 | 218,838 | +0.03(+0.33%) |
Oct 20, 2022 | 10.26 | 10.29 | 10.17 | 10.19 | 212,638 | -0.03(-0.33%) |
Oct 19, 2022 | 10.22 | 10.29 | 10.16 | 10.23 | 379,901 | +0.00(+0.00%) |
Oct 18, 2022 | 10.19 | 10.29 | 10.16 | 10.23 | 282,547 | +0.18(+1.75%) |
Oct 17, 2022 | 10.00 | 10.10 | 9.951 | 10.05 | 259,597 | +0.16(+1.61%) |
Oct 14, 2022 | 9.909 | 10.06 | 9.875 | 9.892 | 286,560 | +0.00(+0.00%) |
Oct 13, 2022 | 9.666 | 9.985 | 9.565 | 9.892 | 416,163 | +0.13(+1.38%) |
Oct 12, 2022 | 9.708 | 9.800 | 9.624 | 9.758 | 258,340 | +0.05(+0.52%) |
Oct 11, 2022 | 9.548 | 9.750 | 9.448 | 9.708 | 381,416 | +0.14(+1.49%) |
Oct 10, 2022 | 9.733 | 9.775 | 9.531 | 9.565 | 321,270 | -0.19(-1.98%) |
Oct 07, 2022 | 9.825 | 9.854 | 9.649 | 9.758 | 311,641 | -0.14(-1.44%) |
Oct 06, 2022 | 10.02 | 10.07 | 9.859 | 9.901 | 239,461 | -0.13(-1.26%) |
Oct 05, 2022 | 10.12 | 10.16 | 9.901 | 10.03 | 282,003 | -0.21(-2.05%) |
Oct 04, 2022 | 9.833 | 10.24 | 9.833 | 10.24 | 340,433 | +0.50(+5.08%) |
Oct 03, 2022 | 9.758 | 9.867 | 9.372 | 9.741 | 680,725 | +0.07(+0.69%) |
Sep 30, 2022 | 9.792 | 9.901 | 9.540 | 9.674 | 788,817 | +0.23(+2.40%) |
Sep 29, 2022 | 9.825 | 9.825 | 9.376 | 9.448 | 531,635 | -0.50(-5.06%) |
Sep 28, 2022 | 9.833 | 10.01 | 9.766 | 9.951 | 409,534 | +0.14(+1.45%) |
Sep 27, 2022 | 9.691 | 10.00 | 9.691 | 9.808 | 462,981 | +0.16(+1.65%) |
Sep 26, 2022 | 9.909 | 9.968 | 9.583 | 9.649 | 501,052 | -0.34(-3.36%) |
Sep 23, 2022 | 10.15 | 10.15 | 9.884 | 9.985 | 481,387 | -0.25(-2.46%) |
Sep 22, 2022 | 10.58 | 10.58 | 10.22 | 10.24 | 326,824 | -0.33(-3.10%) |
Sep 21, 2022 | 10.58 | 10.73 | 10.55 | 10.56 | 328,387 | +0.00(+0.00%) |
Sep 20, 2022 | 10.56 | 10.61 | 10.54 | 10.56 | 293,343 | -0.06(-0.55%) |
Sep 19, 2022 | 10.60 | 10.74 | 10.60 | 10.62 | 362,285 | -0.08(-0.78%) |
Sep 16, 2022 | 10.68 | 10.75 | 10.61 | 10.71 | 796,761 | -0.03(-0.31%) |
Sep 15, 2022 | 10.67 | 10.85 | 10.67 | 10.74 | 333,959 | +0.04(+0.39%) |
Sep 14, 2022 | 10.70 | 10.79 | 10.64 | 10.70 | 387,388 | +0.01(+0.08%) |
Sep 13, 2022 | 10.89 | 10.93 | 10.67 | 10.69 | 535,320 | -0.30(-2.69%) |
Sep 12, 2022 | 11.03 | 11.03 | 10.90 | 10.98 | 537,153 | +0.02(+0.15%) |
Sep 09, 2022 | 10.94 | 11.03 | 10.93 | 10.97 | 513,327 | +0.14(+1.25%) |
Sep 08, 2022 | 10.74 | 10.87 | 10.72 | 10.83 | 350,484 | +0.11(+1.03%) |
Sep 07, 2022 | 10.52 | 10.74 | 10.52 | 10.72 | 233,734 | +0.11(+1.08%) |
Sep 06, 2022 | 10.66 | 10.66 | 10.51 | 10.61 | 492,377 | +0.01(+0.08%) |
Sep 02, 2022 | 10.60 | 10.71 | 10.57 | 10.60 | 149,375 | +0.02(+0.15%) |
Sep 01, 2022 | 10.76 | 10.77 | 10.53 | 10.58 | 241,138 | -0.18(-1.68%) |
Aug 31, 2022 | 10.77 | 10.89 | 10.74 | 10.76 | 185,184 | +0.02(+0.23%) |
Aug 30, 2022 | 10.89 | 10.89 | 10.74 | 10.74 | 273,289 | -0.12(-1.13%) |
Aug 29, 2022 | 10.85 | 10.90 | 10.79 | 10.86 | 200,861 | +0.00(+0.00%) |
Aug 26, 2022 | 10.99 | 11.01 | 10.86 | 10.86 | 167,337 | -0.11(-0.97%) |
Aug 25, 2022 | 10.98 | 11.04 | 10.94 | 10.97 | 184,016 | -0.02(-0.22%) |
Aug 24, 2022 | 10.89 | 11.02 | 10.88 | 10.99 | 182,457 | +0.10(+0.90%) |
Aug 23, 2022 | 10.85 | 10.96 | 10.84 | 10.89 | 179,405 | +0.06(+0.53%) |
Aug 22, 2022 | 10.89 | 10.89 | 10.80 | 10.84 | 192,126 | -0.08(-0.75%) |
Aug 19, 2022 | 11.00 | 11.00 | 10.92 | 10.92 | 208,243 | -0.10(-0.89%) |
Aug 18, 2022 | 10.90 | 11.03 | 10.88 | 11.02 | 258,871 | +0.14(+1.28%) |
Aug 17, 2022 | 10.99 | 10.99 | 10.88 | 10.88 | 251,925 | -0.19(-1.70%) |
Aug 16, 2022 | 10.98 | 11.09 | 10.97 | 11.07 | 393,473 | +0.01(+0.07%) |
Aug 15, 2022 | 11.04 | 11.09 | 10.94 | 11.06 | 437,391 | +0.03(+0.30%) |
Aug 12, 2022 | 11.03 | 11.14 | 11.02 | 11.03 | 438,937 | +0.00(+0.00%) |
Aug 11, 2022 | 11.06 | 11.06 | 10.96 | 11.03 | 290,821 | +0.01(+0.07%) |
Aug 10, 2022 | 10.86 | 11.05 | 10.68 | 11.02 | 504,397 | +0.19(+1.74%) |
Aug 09, 2022 | 10.98 | 11.03 | 10.62 | 10.83 | 346,412 | -0.10(-0.90%) |
Aug 08, 2022 | 10.82 | 10.95 | 10.81 | 10.93 | 265,440 | +0.17(+1.60%) |
Aug 05, 2022 | 10.72 | 10.84 | 10.70 | 10.76 | 186,061 | +0.03(+0.31%) |
Aug 04, 2022 | 10.79 | 10.84 | 10.70 | 10.72 | 273,637 | -0.03(-0.30%) |
Aug 03, 2022 | 10.64 | 10.80 | 10.62 | 10.76 | 243,545 | +0.12(+1.16%) |
Aug 02, 2022 | 10.65 | 10.70 | 10.58 | 10.63 | 258,618 | -0.01(-0.08%) |