Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.495 | 9.684 | 9.258 | 9.463 | 105,525 | -0.03(-0.33%) |
Sep 29, 2022 | 9.510 | 9.558 | 8.934 | 9.495 | 314,232 | -0.32(-3.22%) |
Sep 28, 2022 | 9.787 | 10.41 | 9.739 | 9.810 | 82,257 | +0.07(+0.73%) |
Sep 27, 2022 | 9.684 | 9.818 | 9.439 | 9.739 | 64,850 | +0.09(+0.98%) |
Sep 26, 2022 | 9.755 | 10.21 | 9.605 | 9.645 | 45,084 | -0.18(-1.85%) |
Sep 23, 2022 | 10.39 | 10.39 | 9.739 | 9.826 | 87,439 | -0.73(-6.89%) |
Sep 22, 2022 | 10.77 | 10.77 | 10.07 | 10.55 | 72,276 | -0.23(-2.12%) |
Sep 21, 2022 | 11.11 | 11.23 | 10.76 | 10.78 | 61,790 | -0.28(-2.50%) |
Sep 20, 2022 | 11.73 | 11.75 | 11.04 | 11.06 | 194,318 | -0.74(-6.29%) |
Sep 19, 2022 | 11.55 | 11.81 | 11.54 | 11.80 | 71,455 | +0.16(+1.36%) |
Sep 16, 2022 | 11.18 | 11.77 | 11.07 | 11.64 | 749,279 | +0.52(+4.69%) |
Sep 15, 2022 | 11.42 | 11.60 | 10.99 | 11.12 | 58,214 | -0.42(-3.63%) |
Sep 14, 2022 | 11.31 | 11.57 | 11.30 | 11.54 | 52,480 | +0.14(+1.25%) |
Sep 13, 2022 | 11.51 | 11.61 | 11.35 | 11.40 | 72,322 | -0.28(-2.37%) |
Sep 12, 2022 | 11.45 | 11.68 | 11.45 | 11.67 | 64,799 | +0.09(+0.75%) |
Sep 09, 2022 | 11.41 | 11.63 | 11.28 | 11.59 | 57,303 | +0.24(+2.09%) |
Sep 08, 2022 | 11.32 | 11.58 | 11.07 | 11.35 | 64,934 | +0.15(+1.34%) |
Sep 07, 2022 | 10.89 | 11.38 | 10.87 | 11.20 | 89,931 | +0.32(+2.90%) |
Sep 06, 2022 | 10.27 | 11.06 | 10.15 | 10.88 | 116,327 | +0.53(+5.11%) |
Sep 02, 2022 | 10.43 | 10.52 | 10.32 | 10.36 | 22,866 | +0.01(+0.08%) |
Sep 01, 2022 | 11.04 | 11.04 | 10.27 | 10.35 | 50,580 | -0.61(-5.55%) |
Aug 31, 2022 | 10.84 | 11.11 | 10.78 | 10.96 | 100,904 | +0.39(+3.74%) |
Aug 30, 2022 | 11.00 | 11.00 | 10.52 | 10.56 | 73,915 | -0.17(-1.55%) |
Aug 29, 2022 | 10.25 | 10.81 | 9.992 | 10.73 | 71,001 | +0.47(+4.62%) |
Aug 26, 2022 | 10.38 | 10.46 | 10.21 | 10.25 | 16,392 | -0.10(-0.99%) |
Aug 25, 2022 | 10.25 | 10.37 | 10.10 | 10.36 | 21,073 | +0.24(+2.42%) |
Aug 24, 2022 | 10.53 | 10.53 | 10.01 | 10.11 | 40,042 | -0.38(-3.61%) |
Aug 23, 2022 | 10.66 | 10.78 | 10.36 | 10.49 | 57,124 | -0.25(-2.35%) |
Aug 22, 2022 | 11.49 | 11.65 | 10.44 | 10.74 | 60,858 | -0.87(-7.48%) |
Aug 19, 2022 | 11.75 | 11.75 | 11.50 | 11.61 | 43,588 | -0.17(-1.47%) |
Aug 18, 2022 | 11.90 | 12.00 | 11.58 | 11.79 | 85,036 | +0.01(+0.07%) |
Aug 17, 2022 | 11.92 | 11.92 | 11.69 | 11.78 | 40,780 | -0.15(-1.22%) |
Aug 16, 2022 | 11.92 | 11.93 | 11.85 | 11.92 | 54,690 | +0.04(+0.32%) |
Aug 15, 2022 | 11.92 | 11.93 | 11.77 | 11.88 | 40,306 | +0.05(+0.39%) |
Aug 12, 2022 | 11.82 | 11.88 | 11.76 | 11.84 | 39,230 | +0.12(+1.05%) |
Aug 11, 2022 | 11.81 | 11.99 | 11.72 | 11.72 | 31,184 | -0.15(-1.29%) |
Aug 10, 2022 | 11.43 | 11.94 | 11.32 | 11.87 | 28,794 | +0.55(+4.88%) |
Aug 09, 2022 | 11.35 | 11.50 | 11.21 | 11.32 | 25,454 | +0.00(+0.00%) |
Aug 08, 2022 | 11.33 | 11.46 | 11.31 | 11.32 | 21,837 | +0.09(+0.82%) |
Aug 05, 2022 | 11.36 | 11.38 | 11.19 | 11.23 | 22,074 | -0.08(-0.75%) |
Aug 04, 2022 | 11.27 | 11.39 | 11.20 | 11.31 | 26,499 | -0.12(-1.01%) |
Aug 03, 2022 | 11.20 | 11.49 | 11.20 | 11.42 | 14,737 | +0.15(+1.29%) |
Aug 02, 2022 | 11.37 | 11.49 | 11.24 | 11.28 | 12,447 | -0.08(-0.68%) |
Aug 01, 2022 | 10.89 | 11.42 | 10.83 | 11.36 | 25,881 | +0.51(+4.66%) |
Jul 29, 2022 | 11.78 | 11.85 | 10.83 | 10.85 | 72,441 | -1.03(-8.65%) |
Jul 28, 2022 | 11.95 | 11.95 | 11.74 | 11.88 | 28,005 | -0.09(-0.77%) |
Jul 27, 2022 | 12.07 | 12.09 | 11.92 | 11.97 | 49,520 | +0.03(+0.26%) |
Jul 26, 2022 | 11.62 | 11.97 | 11.56 | 11.94 | 26,907 | +0.39(+3.39%) |
Jul 25, 2022 | 11.50 | 11.57 | 11.43 | 11.55 | 10,730 | +0.09(+0.80%) |
Jul 22, 2022 | 11.37 | 11.59 | 11.37 | 11.46 | 39,105 | +0.08(+0.74%) |
Jul 21, 2022 | 11.35 | 11.47 | 11.27 | 11.37 | 15,338 | -0.02(-0.13%) |
Jul 20, 2022 | 11.14 | 11.46 | 11.12 | 11.39 | 24,931 | +0.22(+1.99%) |
Jul 19, 2022 | 11.06 | 11.31 | 11.00 | 11.16 | 22,932 | +0.28(+2.61%) |
Jul 18, 2022 | 10.81 | 11.08 | 10.75 | 10.88 | 26,301 | +0.12(+1.14%) |
Jul 15, 2022 | 11.12 | 11.33 | 10.60 | 10.76 | 77,813 | -0.15(-1.41%) |
Jul 14, 2022 | 10.92 | 10.94 | 10.83 | 10.91 | 25,770 | -0.10(-0.91%) |
Jul 13, 2022 | 10.58 | 11.08 | 10.43 | 11.01 | 43,898 | +0.48(+4.59%) |
Jul 12, 2022 | 10.21 | 10.63 | 10.21 | 10.53 | 30,838 | +0.27(+2.62%) |
Jul 11, 2022 | 10.20 | 10.39 | 10.20 | 10.26 | 24,916 | -0.08(-0.74%) |
Jul 08, 2022 | 10.12 | 10.35 | 10.07 | 10.34 | 30,571 | +0.25(+2.51%) |
Jul 07, 2022 | 10.08 | 10.18 | 9.976 | 10.08 | 30,075 | +0.12(+1.15%) |
Jul 06, 2022 | 10.16 | 10.37 | 9.945 | 9.968 | 43,808 | -0.24(-2.33%) |
Jul 05, 2022 | 10.24 | 10.43 | 9.707 | 10.21 | 75,397 | -0.08(-0.74%) |