Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.50 | 11.64 | 11.39 | 11.41 | 216,429 | -0.11(-0.95%) |
Oct 28, 2022 | 11.28 | 11.54 | 11.13 | 11.52 | 196,265 | +0.38(+3.41%) |
Oct 27, 2022 | 11.40 | 11.51 | 11.11 | 11.14 | 157,419 | -0.26(-2.28%) |
Oct 26, 2022 | 11.43 | 11.62 | 11.21 | 11.40 | 113,925 | -0.04(-0.35%) |
Oct 25, 2022 | 11.13 | 11.50 | 10.95 | 11.44 | 94,856 | +0.31(+2.79%) |
Oct 24, 2022 | 11.02 | 11.20 | 10.74 | 11.13 | 90,463 | +0.18(+1.64%) |
Oct 21, 2022 | 10.75 | 10.96 | 10.64 | 10.95 | 173,620 | +0.28(+2.62%) |
Oct 20, 2022 | 11.06 | 11.08 | 10.58 | 10.67 | 171,347 | -0.39(-3.53%) |
Oct 19, 2022 | 11.20 | 11.36 | 10.89 | 11.06 | 173,609 | -0.20(-1.78%) |
Oct 18, 2022 | 11.64 | 11.65 | 11.10 | 11.26 | 177,740 | -0.15(-1.31%) |
Oct 17, 2022 | 11.28 | 11.63 | 11.28 | 11.41 | 210,103 | +0.30(+2.70%) |
Oct 14, 2022 | 11.47 | 11.47 | 11.09 | 11.11 | 209,775 | -0.23(-2.03%) |
Oct 13, 2022 | 10.65 | 11.37 | 10.51 | 11.34 | 222,857 | +0.51(+4.71%) |
Oct 12, 2022 | 10.71 | 10.99 | 10.62 | 10.83 | 126,509 | +0.04(+0.37%) |
Oct 11, 2022 | 10.72 | 10.90 | 10.51 | 10.79 | 148,890 | +0.04(+0.37%) |
Oct 10, 2022 | 10.66 | 10.81 | 10.58 | 10.75 | 103,046 | +0.14(+1.32%) |
Oct 07, 2022 | 10.93 | 10.93 | 10.55 | 10.61 | 101,874 | -0.40(-3.63%) |
Oct 06, 2022 | 10.81 | 11.02 | 10.72 | 11.01 | 148,870 | +0.14(+1.29%) |
Oct 05, 2022 | 10.83 | 11.05 | 10.77 | 10.87 | 127,569 | -0.13(-1.18%) |
Oct 04, 2022 | 10.68 | 11.01 | 10.60 | 11.00 | 157,652 | +0.44(+4.17%) |
Oct 03, 2022 | 10.62 | 10.62 | 10.38 | 10.56 | 169,815 | +0.06(+0.57%) |
Sep 30, 2022 | 10.57 | 10.83 | 10.48 | 10.50 | 184,868 | -0.12(-1.13%) |
Sep 29, 2022 | 10.69 | 10.69 | 10.45 | 10.62 | 163,554 | -0.23(-2.12%) |
Sep 28, 2022 | 10.72 | 10.91 | 10.61 | 10.85 | 192,666 | +0.14(+1.31%) |
Sep 27, 2022 | 10.56 | 10.72 | 10.20 | 10.71 | 309,059 | +0.28(+2.68%) |
Sep 26, 2022 | 10.49 | 10.79 | 10.43 | 10.43 | 205,701 | -0.06(-0.57%) |
Sep 23, 2022 | 10.64 | 10.70 | 10.29 | 10.49 | 171,873 | -0.24(-2.24%) |
Sep 22, 2022 | 10.97 | 11.01 | 10.67 | 10.73 | 191,957 | -0.22(-2.01%) |
Sep 21, 2022 | 11.33 | 11.43 | 10.93 | 10.95 | 181,723 | -0.33(-2.93%) |
Sep 20, 2022 | 11.43 | 11.57 | 11.12 | 11.28 | 391,089 | -0.20(-1.74%) |
Sep 19, 2022 | 11.18 | 11.50 | 11.03 | 11.48 | 189,346 | +0.25(+2.23%) |
Sep 16, 2022 | 11.36 | 11.60 | 11.04 | 11.23 | 321,285 | -0.16(-1.40%) |
Sep 15, 2022 | 11.13 | 11.43 | 11.13 | 11.39 | 254,635 | +0.16(+1.42%) |
Sep 14, 2022 | 11.16 | 11.27 | 10.95 | 11.23 | 160,904 | -0.02(-0.18%) |
Sep 13, 2022 | 11.38 | 11.45 | 11.21 | 11.25 | 161,333 | -0.35(-3.02%) |
Sep 12, 2022 | 11.33 | 11.67 | 11.06 | 11.60 | 212,892 | +0.23(+2.02%) |
Sep 09, 2022 | 11.30 | 11.44 | 11.26 | 11.37 | 168,527 | +0.10(+0.89%) |
Sep 08, 2022 | 11.19 | 11.55 | 11.14 | 11.27 | 246,652 | -0.07(-0.62%) |
Sep 07, 2022 | 11.13 | 11.44 | 11.04 | 11.34 | 254,038 | +0.19(+1.70%) |
Sep 06, 2022 | 11.74 | 11.79 | 11.13 | 11.15 | 225,658 | -0.55(-4.70%) |
Sep 02, 2022 | 11.78 | 11.89 | 11.58 | 11.70 | 204,404 | -0.07(-0.59%) |
Sep 01, 2022 | 11.99 | 12.10 | 11.52 | 11.77 | 245,455 | -0.24(-2.00%) |
Aug 31, 2022 | 11.89 | 12.06 | 11.83 | 12.01 | 195,646 | +0.15(+1.26%) |
Aug 30, 2022 | 12.10 | 12.13 | 11.78 | 11.86 | 163,609 | -0.22(-1.82%) |
Aug 29, 2022 | 12.18 | 12.34 | 12.07 | 12.08 | 145,007 | -0.27(-2.19%) |
Aug 26, 2022 | 12.56 | 12.77 | 12.28 | 12.35 | 175,403 | -0.45(-3.52%) |
Aug 25, 2022 | 12.44 | 13.07 | 12.44 | 12.80 | 374,815 | +0.36(+2.89%) |
Aug 24, 2022 | 12.53 | 12.79 | 12.31 | 12.44 | 367,781 | -0.13(-1.03%) |
Aug 23, 2022 | 12.45 | 12.87 | 12.45 | 12.57 | 294,351 | +0.02(+0.16%) |
Aug 22, 2022 | 13.20 | 13.22 | 12.51 | 12.55 | 292,544 | -0.74(-5.57%) |
Aug 19, 2022 | 13.39 | 13.53 | 13.11 | 13.29 | 337,887 | -0.22(-1.63%) |
Aug 18, 2022 | 12.79 | 13.54 | 12.79 | 13.51 | 315,061 | +0.62(+4.81%) |
Aug 17, 2022 | 12.61 | 12.91 | 12.50 | 12.89 | 291,577 | +0.17(+1.34%) |
Aug 16, 2022 | 12.55 | 12.76 | 12.27 | 12.72 | 201,849 | +0.09(+0.71%) |
Aug 15, 2022 | 12.37 | 12.80 | 12.37 | 12.63 | 391,849 | +0.13(+1.04%) |
Aug 12, 2022 | 12.15 | 12.52 | 12.05 | 12.50 | 262,884 | +0.32(+2.63%) |
Aug 11, 2022 | 12.45 | 12.50 | 12.11 | 12.18 | 227,154 | -0.25(-2.01%) |
Aug 10, 2022 | 12.02 | 12.47 | 11.70 | 12.43 | 329,020 | +0.64(+5.43%) |
Aug 09, 2022 | 11.81 | 11.81 | 11.41 | 11.79 | 212,262 | -0.10(-0.84%) |
Aug 08, 2022 | 11.54 | 11.96 | 11.54 | 11.89 | 162,805 | +0.25(+2.15%) |
Aug 05, 2022 | 12.00 | 12.16 | 11.42 | 11.64 | 267,987 | -0.45(-3.72%) |
Aug 04, 2022 | 10.60 | 12.17 | 10.31 | 12.09 | 761,321 | +1.57(+14.92%) |
Aug 03, 2022 | 10.25 | 10.57 | 10.10 | 10.52 | 604,379 | +0.33(+3.24%) |
Aug 02, 2022 | 10.65 | 10.78 | 10.15 | 10.19 | 396,319 | -0.47(-4.41%) |