Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.65 | 10.85 | 10.37 | 10.40 | 77,209 | -0.29(-2.71%) |
Oct 28, 2022 | 10.74 | 10.89 | 10.62 | 10.69 | 43,248 | -0.01(-0.09%) |
Oct 27, 2022 | 10.97 | 11.23 | 10.69 | 10.70 | 107,314 | -0.16(-1.47%) |
Oct 26, 2022 | 10.99 | 11.37 | 10.79 | 10.86 | 104,723 | -0.19(-1.72%) |
Oct 25, 2022 | 10.46 | 11.05 | 10.46 | 11.05 | 60,264 | +0.62(+5.94%) |
Oct 24, 2022 | 10.46 | 10.59 | 9.950 | 10.43 | 76,710 | -0.09(-0.86%) |
Oct 21, 2022 | 10.44 | 10.64 | 10.12 | 10.52 | 65,575 | +0.10(+0.96%) |
Oct 20, 2022 | 10.40 | 10.86 | 10.30 | 10.42 | 86,120 | +0.11(+1.07%) |
Oct 19, 2022 | 10.95 | 10.96 | 10.30 | 10.31 | 98,535 | -0.81(-7.28%) |
Oct 18, 2022 | 11.48 | 11.57 | 10.89 | 11.12 | 98,580 | -0.07(-0.63%) |
Oct 17, 2022 | 10.83 | 11.22 | 10.83 | 11.19 | 132,862 | +0.65(+6.17%) |
Oct 14, 2022 | 11.08 | 11.08 | 10.40 | 10.54 | 113,043 | -0.33(-3.04%) |
Oct 13, 2022 | 10.36 | 10.93 | 10.24 | 10.87 | 124,473 | +0.17(+1.59%) |
Oct 12, 2022 | 10.67 | 10.79 | 10.35 | 10.70 | 149,941 | +0.05(+0.47%) |
Oct 11, 2022 | 10.70 | 10.99 | 10.52 | 10.65 | 262,856 | -0.09(-0.84%) |
Oct 10, 2022 | 10.59 | 10.80 | 10.50 | 10.74 | 122,664 | +0.13(+1.23%) |
Oct 07, 2022 | 10.47 | 10.81 | 10.43 | 10.61 | 64,245 | -0.07(-0.66%) |
Oct 06, 2022 | 10.80 | 11.06 | 10.64 | 10.68 | 60,760 | -0.21(-1.93%) |
Oct 05, 2022 | 10.47 | 10.97 | 10.47 | 10.89 | 88,249 | +0.01(+0.09%) |
Oct 04, 2022 | 10.13 | 10.90 | 10.13 | 10.88 | 142,266 | +0.95(+9.57%) |
Oct 03, 2022 | 9.880 | 9.940 | 9.560 | 9.930 | 152,172 | +0.21(+2.16%) |
Sep 30, 2022 | 9.670 | 10.07 | 9.650 | 9.720 | 88,358 | +0.02(+0.21%) |
Sep 29, 2022 | 9.770 | 9.800 | 9.500 | 9.700 | 89,383 | -0.20(-2.02%) |
Sep 28, 2022 | 9.420 | 9.910 | 9.420 | 9.900 | 75,869 | +0.46(+4.87%) |
Sep 27, 2022 | 9.530 | 9.670 | 9.320 | 9.440 | 103,630 | +0.06(+0.64%) |
Sep 26, 2022 | 9.290 | 9.860 | 9.210 | 9.380 | 250,007 | -0.30(-3.10%) |
Sep 23, 2022 | 9.660 | 9.730 | 9.390 | 9.680 | 263,527 | -0.15(-1.53%) |
Sep 22, 2022 | 10.22 | 10.22 | 9.800 | 9.830 | 222,260 | -0.39(-3.82%) |
Sep 21, 2022 | 10.71 | 10.84 | 10.19 | 10.22 | 264,106 | -0.51(-4.75%) |
Sep 20, 2022 | 10.99 | 11.01 | 10.63 | 10.73 | 125,952 | -0.34(-3.07%) |
Sep 19, 2022 | 11.24 | 11.39 | 10.90 | 11.07 | 179,043 | -0.30(-2.64%) |
Sep 16, 2022 | 12.02 | 12.02 | 11.37 | 11.37 | 290,255 | -0.89(-7.26%) |
Sep 15, 2022 | 12.61 | 13.18 | 12.10 | 12.26 | 691,389 | -0.41(-3.24%) |
Sep 14, 2022 | 12.45 | 12.85 | 12.11 | 12.67 | 298,581 | +0.29(+2.34%) |
Sep 13, 2022 | 12.50 | 12.76 | 12.25 | 12.38 | 426,887 | -0.54(-4.18%) |
Sep 12, 2022 | 12.50 | 12.96 | 12.38 | 12.92 | 330,140 | +0.46(+3.69%) |
Sep 09, 2022 | 12.19 | 12.49 | 12.19 | 12.46 | 217,454 | +0.45(+3.75%) |
Sep 08, 2022 | 11.24 | 12.13 | 11.24 | 12.01 | 329,585 | -0.05(-0.41%) |
Sep 07, 2022 | 11.74 | 12.06 | 11.64 | 12.06 | 173,946 | +0.38(+3.25%) |
Sep 06, 2022 | 11.55 | 11.91 | 11.22 | 11.68 | 301,151 | +0.26(+2.28%) |
Sep 02, 2022 | 11.80 | 11.80 | 11.29 | 11.42 | 329,359 | -0.18(-1.55%) |
Sep 01, 2022 | 11.59 | 11.65 | 11.03 | 11.60 | 273,609 | -0.31(-2.60%) |
Aug 31, 2022 | 11.72 | 12.07 | 11.44 | 11.91 | 641,775 | +0.31(+2.67%) |
Aug 30, 2022 | 11.93 | 11.97 | 11.51 | 11.60 | 173,015 | -0.18(-1.53%) |
Aug 29, 2022 | 11.60 | 11.95 | 11.30 | 11.78 | 196,174 | -0.05(-0.42%) |
Aug 26, 2022 | 12.25 | 12.43 | 11.70 | 11.83 | 373,322 | -0.40(-3.27%) |
Aug 25, 2022 | 11.80 | 12.23 | 11.64 | 12.23 | 306,412 | +0.51(+4.35%) |
Aug 24, 2022 | 11.39 | 11.74 | 11.11 | 11.72 | 269,382 | +0.43(+3.81%) |
Aug 23, 2022 | 10.92 | 11.36 | 10.78 | 11.29 | 310,978 | +0.25(+2.26%) |
Aug 22, 2022 | 10.62 | 11.11 | 10.50 | 11.04 | 397,125 | +0.20(+1.85%) |
Aug 19, 2022 | 11.16 | 11.21 | 10.70 | 10.84 | 197,476 | -0.51(-4.49%) |
Aug 18, 2022 | 11.08 | 11.47 | 11.02 | 11.35 | 189,752 | +0.12(+1.07%) |
Aug 17, 2022 | 11.33 | 11.48 | 11.07 | 11.23 | 199,650 | -0.25(-2.18%) |
Aug 16, 2022 | 11.24 | 11.87 | 11.00 | 11.48 | 287,975 | +0.15(+1.32%) |
Aug 15, 2022 | 11.13 | 11.50 | 11.03 | 11.33 | 230,760 | +0.08(+0.71%) |
Aug 12, 2022 | 11.13 | 11.52 | 11.02 | 11.25 | 436,008 | +0.16(+1.44%) |
Aug 11, 2022 | 11.33 | 11.57 | 10.82 | 11.09 | 485,689 | -0.07(-0.63%) |
Aug 10, 2022 | 11.38 | 11.47 | 10.93 | 11.16 | 613,731 | +0.10(+0.90%) |
Aug 09, 2022 | 12.83 | 12.83 | 10.90 | 11.06 | 1,226,098 | -1.84(-14.26%) |
Aug 08, 2022 | 13.05 | 13.21 | 12.71 | 12.90 | 367,167 | -0.21(-1.60%) |
Aug 05, 2022 | 12.90 | 13.15 | 12.72 | 13.11 | 652,211 | +0.14(+1.08%) |
Aug 04, 2022 | 14.96 | 14.96 | 12.71 | 12.97 | 2,077,043 | -5.14(-28.38%) |
Aug 03, 2022 | 16.76 | 18.25 | 16.64 | 18.11 | 401,330 | +1.49(+8.97%) |
Aug 02, 2022 | 14.79 | 16.75 | 14.79 | 16.62 | 243,218 | +1.67(+11.17%) |