Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.826 | 10.10 | 9.810 | 9.906 | 2,115,140 | +0.12(+1.23%) |
Sep 29, 2022 | 9.858 | 9.858 | 9.547 | 9.786 | 2,533,425 | -0.13(-1.29%) |
Sep 28, 2022 | 9.738 | 9.946 | 9.659 | 9.914 | 1,192,711 | +0.15(+1.56%) |
Sep 27, 2022 | 9.882 | 10.13 | 9.730 | 9.762 | 1,346,329 | -0.06(-0.65%) |
Sep 26, 2022 | 10.07 | 10.10 | 9.802 | 9.826 | 1,974,150 | -0.29(-2.85%) |
Sep 23, 2022 | 10.19 | 10.19 | 10.04 | 10.11 | 1,282,563 | -0.14(-1.40%) |
Sep 22, 2022 | 10.54 | 10.54 | 10.25 | 10.26 | 628,536 | -0.26(-2.43%) |
Sep 21, 2022 | 10.59 | 10.67 | 10.50 | 10.51 | 479,443 | -0.06(-0.61%) |
Sep 20, 2022 | 10.73 | 10.75 | 10.56 | 10.58 | 478,471 | -0.22(-2.00%) |
Sep 19, 2022 | 10.72 | 10.86 | 10.72 | 10.79 | 277,118 | -0.03(-0.30%) |
Sep 16, 2022 | 10.81 | 10.84 | 10.75 | 10.83 | 561,960 | -0.03(-0.29%) |
Sep 15, 2022 | 10.80 | 10.96 | 10.79 | 10.86 | 524,463 | +0.03(+0.30%) |
Sep 14, 2022 | 10.79 | 10.86 | 10.78 | 10.83 | 462,190 | +0.03(+0.30%) |
Sep 13, 2022 | 10.88 | 10.98 | 10.79 | 10.79 | 399,603 | -0.19(-1.75%) |
Sep 12, 2022 | 11.08 | 11.11 | 10.96 | 10.99 | 577,096 | -0.02(-0.15%) |
Sep 09, 2022 | 10.94 | 11.07 | 10.91 | 11.00 | 854,358 | +0.13(+1.18%) |
Sep 08, 2022 | 10.79 | 10.91 | 10.76 | 10.87 | 691,846 | +0.01(+0.07%) |
Sep 07, 2022 | 10.71 | 10.87 | 10.67 | 10.87 | 752,225 | +0.18(+1.65%) |
Sep 06, 2022 | 10.67 | 10.75 | 10.59 | 10.69 | 644,527 | +0.00(+0.00%) |
Sep 02, 2022 | 10.71 | 10.85 | 10.68 | 10.69 | 769,768 | +0.01(+0.07%) |
Sep 01, 2022 | 10.83 | 10.92 | 10.64 | 10.68 | 1,025,700 | -0.20(-1.84%) |
Aug 31, 2022 | 10.79 | 10.99 | 10.78 | 10.88 | 854,481 | +0.17(+1.61%) |
Aug 30, 2022 | 10.92 | 10.94 | 10.71 | 10.71 | 1,040,270 | -0.21(-1.93%) |
Aug 29, 2022 | 10.89 | 11.07 | 10.81 | 10.92 | 543,934 | +0.03(+0.29%) |
Aug 26, 2022 | 11.01 | 11.03 | 10.87 | 10.89 | 523,911 | -0.11(-1.00%) |
Aug 25, 2022 | 10.99 | 11.05 | 10.98 | 11.00 | 643,363 | +0.02(+0.14%) |
Aug 24, 2022 | 10.83 | 11.01 | 10.80 | 10.98 | 732,364 | +0.13(+1.23%) |
Aug 23, 2022 | 10.80 | 10.88 | 10.78 | 10.85 | 672,200 | +0.10(+0.95%) |
Aug 22, 2022 | 10.76 | 10.76 | 10.67 | 10.75 | 565,360 | -0.07(-0.65%) |
Aug 19, 2022 | 10.91 | 10.94 | 10.80 | 10.82 | 570,070 | -0.16(-1.42%) |
Aug 18, 2022 | 10.89 | 10.98 | 10.88 | 10.98 | 568,351 | +0.09(+0.79%) |
Aug 17, 2022 | 11.10 | 11.11 | 10.86 | 10.89 | 944,112 | -0.26(-2.32%) |
Aug 16, 2022 | 11.03 | 11.17 | 11.01 | 11.15 | 618,229 | +0.09(+0.78%) |
Aug 15, 2022 | 11.14 | 11.25 | 11.02 | 11.06 | 780,823 | -0.15(-1.33%) |
Aug 12, 2022 | 11.19 | 11.25 | 11.14 | 11.21 | 1,038,731 | +0.12(+1.06%) |
Aug 11, 2022 | 11.16 | 11.16 | 11.04 | 11.09 | 749,600 | +0.00(+0.00%) |
Aug 10, 2022 | 11.15 | 11.16 | 10.93 | 11.09 | 770,993 | -0.07(-0.63%) |
Aug 09, 2022 | 11.27 | 11.27 | 11.12 | 11.16 | 465,796 | -0.06(-0.56%) |
Aug 08, 2022 | 11.16 | 11.28 | 11.14 | 11.23 | 847,860 | +0.13(+1.20%) |
Aug 05, 2022 | 11.02 | 11.12 | 11.00 | 11.09 | 589,916 | +0.07(+0.64%) |
Aug 04, 2022 | 11.08 | 11.16 | 11.01 | 11.02 | 507,212 | -0.02(-0.14%) |
Aug 03, 2022 | 10.94 | 11.07 | 10.91 | 11.04 | 427,217 | +0.12(+1.07%) |
Aug 02, 2022 | 11.05 | 11.05 | 10.91 | 10.92 | 382,387 | -0.12(-1.06%) |
Aug 01, 2022 | 10.91 | 11.13 | 10.90 | 11.04 | 809,861 | +0.05(+0.50%) |
Jul 29, 2022 | 10.91 | 11.07 | 10.86 | 10.98 | 1,023,049 | +0.07(+0.65%) |
Jul 28, 2022 | 10.84 | 10.96 | 10.81 | 10.91 | 833,927 | +0.11(+1.01%) |
Jul 27, 2022 | 10.74 | 10.83 | 10.73 | 10.80 | 614,805 | +0.05(+0.51%) |
Jul 26, 2022 | 10.73 | 10.79 | 10.65 | 10.75 | 545,394 | +0.03(+0.29%) |
Jul 25, 2022 | 10.80 | 10.80 | 10.72 | 10.72 | 584,034 | -0.03(-0.29%) |
Jul 22, 2022 | 10.80 | 10.85 | 10.73 | 10.75 | 439,429 | -0.04(-0.36%) |
Jul 21, 2022 | 10.80 | 10.80 | 10.71 | 10.79 | 409,861 | -0.01(-0.07%) |
Jul 20, 2022 | 10.79 | 10.87 | 10.76 | 10.80 | 428,532 | +0.01(+0.07%) |
Jul 19, 2022 | 10.73 | 10.82 | 10.73 | 10.79 | 435,572 | +0.09(+0.80%) |
Jul 18, 2022 | 10.71 | 10.80 | 10.66 | 10.70 | 610,952 | +0.02(+0.15%) |
Jul 15, 2022 | 10.59 | 10.72 | 10.51 | 10.69 | 681,993 | +0.13(+1.26%) |
Jul 14, 2022 | 10.55 | 10.58 | 10.47 | 10.55 | 705,217 | -0.01(-0.07%) |
Jul 13, 2022 | 10.54 | 10.62 | 10.47 | 10.56 | 696,613 | -0.02(-0.15%) |
Jul 12, 2022 | 10.46 | 10.63 | 10.44 | 10.58 | 531,722 | +0.12(+1.12%) |
Jul 11, 2022 | 10.55 | 10.59 | 10.44 | 10.46 | 606,400 | -0.11(-1.04%) |
Jul 08, 2022 | 10.44 | 10.59 | 10.40 | 10.57 | 858,044 | +0.16(+1.50%) |
Jul 07, 2022 | 10.33 | 10.44 | 10.33 | 10.41 | 669,770 | +0.10(+0.99%) |
Jul 06, 2022 | 10.38 | 10.44 | 10.24 | 10.31 | 677,103 | -0.07(-0.68%) |
Jul 05, 2022 | 10.27 | 10.39 | 10.12 | 10.38 | 1,009,293 | +0.02(+0.23%) |