Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.747 | 9.800 | 9.738 | 9.756 | 32,891 | +0.10(+1.02%) |
Sep 29, 2022 | 9.666 | 9.675 | 9.612 | 9.657 | 46,994 | -0.22(-2.18%) |
Sep 28, 2022 | 9.818 | 9.872 | 9.762 | 9.872 | 14,307 | -0.03(-0.27%) |
Sep 27, 2022 | 10.02 | 10.02 | 9.890 | 9.899 | 16,738 | -0.15(-1.49%) |
Sep 26, 2022 | 10.08 | 10.10 | 10.02 | 10.05 | 11,112 | -0.16(-1.52%) |
Sep 23, 2022 | 10.20 | 10.22 | 10.17 | 10.20 | 42,423 | -0.04(-0.44%) |
Sep 22, 2022 | 10.28 | 10.30 | 10.25 | 10.25 | 20,064 | -0.05(-0.47%) |
Sep 21, 2022 | 10.35 | 10.36 | 10.28 | 10.30 | 61,922 | -0.09(-0.91%) |
Sep 20, 2022 | 10.40 | 10.44 | 10.37 | 10.39 | 26,274 | -0.10(-0.94%) |
Sep 19, 2022 | 10.46 | 10.51 | 10.46 | 10.49 | 9,223 | -0.02(-0.17%) |
Sep 16, 2022 | 10.54 | 10.54 | 10.50 | 10.51 | 52,170 | -0.17(-1.59%) |
Sep 15, 2022 | 10.67 | 10.71 | 10.66 | 10.68 | 12,209 | +0.03(+0.25%) |
Sep 14, 2022 | 10.64 | 10.67 | 10.63 | 10.65 | 28,391 | -0.04(-0.42%) |
Sep 13, 2022 | 10.81 | 10.81 | 10.67 | 10.70 | 106,239 | -0.26(-2.38%) |
Sep 12, 2022 | 10.89 | 10.97 | 10.89 | 10.96 | 13,849 | +0.08(+0.75%) |
Sep 09, 2022 | 10.82 | 10.89 | 10.77 | 10.88 | 50,521 | +0.27(+2.54%) |
Sep 08, 2022 | 10.58 | 10.63 | 10.58 | 10.61 | 3,974 | -0.05(-0.50%) |
Sep 07, 2022 | 10.64 | 10.67 | 10.63 | 10.66 | 8,120 | +0.04(+0.42%) |
Sep 06, 2022 | 10.70 | 10.71 | 10.62 | 10.62 | 30,682 | -0.11(-1.00%) |
Sep 02, 2022 | 10.80 | 10.80 | 10.72 | 10.72 | 4,561 | -0.15(-1.40%) |
Sep 01, 2022 | 10.83 | 10.89 | 10.80 | 10.88 | 39,162 | +0.02(+0.18%) |
Aug 31, 2022 | 10.89 | 10.91 | 10.84 | 10.86 | 18,366 | +0.16(+1.49%) |
Aug 30, 2022 | 10.77 | 10.78 | 10.70 | 10.70 | 53,608 | -0.13(-1.16%) |
Aug 29, 2022 | 10.83 | 10.87 | 10.78 | 10.82 | 33,728 | -0.04(-0.33%) |
Aug 26, 2022 | 10.98 | 10.99 | 10.86 | 10.86 | 60,133 | -0.05(-0.49%) |
Aug 25, 2022 | 10.87 | 10.93 | 10.82 | 10.91 | 23,405 | +0.21(+1.95%) |
Aug 24, 2022 | 10.64 | 10.73 | 10.64 | 10.70 | 58,671 | -0.01(-0.06%) |
Aug 23, 2022 | 10.68 | 10.71 | 10.67 | 10.71 | 13,884 | -0.03(-0.30%) |
Aug 22, 2022 | 10.75 | 10.79 | 10.74 | 10.74 | 20,099 | -0.01(-0.07%) |
Aug 19, 2022 | 10.76 | 10.80 | 10.75 | 10.75 | 8,881 | +0.01(+0.08%) |
Aug 18, 2022 | 10.77 | 10.79 | 10.73 | 10.74 | 56,722 | -0.16(-1.47%) |
Aug 17, 2022 | 10.89 | 10.92 | 10.87 | 10.90 | 5,009 | +0.03(+0.27%) |
Aug 16, 2022 | 10.87 | 10.89 | 10.86 | 10.87 | 4,390 | -0.01(-0.05%) |
Aug 15, 2022 | 10.95 | 10.95 | 10.88 | 10.88 | 25,362 | -0.17(-1.52%) |
Aug 12, 2022 | 10.98 | 11.06 | 10.98 | 11.05 | 16,396 | +0.04(+0.34%) |
Aug 11, 2022 | 11.01 | 11.07 | 10.99 | 11.01 | 15,806 | +0.22(+2.06%) |
Aug 10, 2022 | 10.81 | 10.81 | 10.73 | 10.79 | 66,085 | -0.06(-0.51%) |
Aug 09, 2022 | 10.86 | 10.89 | 10.83 | 10.84 | 6,938 | -0.05(-0.43%) |
Aug 08, 2022 | 10.90 | 10.93 | 10.87 | 10.89 | 5,475 | -0.01(-0.06%) |
Aug 05, 2022 | 10.86 | 10.93 | 10.85 | 10.89 | 36,768 | +0.08(+0.77%) |
Aug 04, 2022 | 10.86 | 10.87 | 10.80 | 10.81 | 5,006 | +0.10(+0.90%) |
Aug 03, 2022 | 10.71 | 10.71 | 10.67 | 10.71 | 21,240 | -0.01(-0.09%) |
Aug 02, 2022 | 10.71 | 10.79 | 10.67 | 10.72 | 65,624 | -0.20(-1.82%) |
Aug 01, 2022 | 10.88 | 10.96 | 10.88 | 10.92 | 8,199 | -0.16(-1.44%) |
Jul 29, 2022 | 11.06 | 11.09 | 11.04 | 11.08 | 60,879 | -0.14(-1.22%) |
Jul 28, 2022 | 11.19 | 11.22 | 11.16 | 11.22 | 3,225 | -0.04(-0.38%) |
Jul 27, 2022 | 11.25 | 11.31 | 11.19 | 11.26 | 16,476 | +0.06(+0.57%) |
Jul 26, 2022 | 11.25 | 11.32 | 11.19 | 11.20 | 33,236 | +0.03(+0.28%) |
Jul 25, 2022 | 11.17 | 11.19 | 11.15 | 11.17 | 15,187 | +0.05(+0.47%) |
Jul 22, 2022 | 11.12 | 11.15 | 11.11 | 11.12 | 2,599 | -0.01(-0.11%) |
Jul 21, 2022 | 11.08 | 11.15 | 11.08 | 11.13 | 35,977 | -0.10(-0.87%) |
Jul 20, 2022 | 11.26 | 11.26 | 11.17 | 11.23 | 15,879 | -0.06(-0.56%) |
Jul 19, 2022 | 11.26 | 11.32 | 11.24 | 11.29 | 34,608 | +0.07(+0.64%) |
Jul 18, 2022 | 11.24 | 11.28 | 11.18 | 11.22 | 29,677 | +0.28(+2.54%) |
Jul 15, 2022 | 10.96 | 11.02 | 10.86 | 10.94 | 160,328 | -0.15(-1.37%) |
Jul 14, 2022 | 11.15 | 11.15 | 11.04 | 11.09 | 38,706 | -0.32(-2.83%) |
Jul 13, 2022 | 11.35 | 11.45 | 11.35 | 11.41 | 28,115 | -0.22(-1.87%) |
Jul 12, 2022 | 11.62 | 11.69 | 11.62 | 11.63 | 47,061 | -0.01(-0.05%) |
Jul 11, 2022 | 11.68 | 11.70 | 11.61 | 11.64 | 103,391 | -0.19(-1.62%) |
Jul 08, 2022 | 11.82 | 11.84 | 11.79 | 11.83 | 13,045 | -0.08(-0.65%) |
Jul 07, 2022 | 11.83 | 11.94 | 11.82 | 11.91 | 21,025 | +0.14(+1.22%) |
Jul 06, 2022 | 11.81 | 11.81 | 11.72 | 11.76 | 78,191 | -0.20(-1.65%) |
Jul 05, 2022 | 11.93 | 11.98 | 11.81 | 11.96 | 51,248 | -0.21(-1.70%) |