Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.924 | 9.126 | 8.859 | 8.859 | 395,891 | +0.01(+0.09%) |
Sep 29, 2022 | 9.224 | 9.224 | 8.802 | 8.851 | 383,499 | -0.45(-4.88%) |
Sep 28, 2022 | 9.199 | 9.353 | 9.118 | 9.305 | 313,125 | +0.15(+1.68%) |
Sep 27, 2022 | 9.134 | 9.394 | 9.094 | 9.151 | 329,061 | +0.03(+0.36%) |
Sep 26, 2022 | 9.394 | 9.495 | 9.061 | 9.118 | 541,086 | -0.36(-3.85%) |
Sep 23, 2022 | 9.710 | 9.726 | 9.402 | 9.483 | 433,569 | -0.36(-3.62%) |
Sep 22, 2022 | 9.888 | 9.994 | 9.831 | 9.840 | 411,929 | -0.05(-0.49%) |
Sep 21, 2022 | 9.864 | 9.994 | 9.831 | 9.888 | 227,509 | +0.06(+0.66%) |
Sep 20, 2022 | 9.961 | 9.977 | 9.791 | 9.823 | 276,892 | -0.22(-2.18%) |
Sep 19, 2022 | 9.985 | 10.23 | 9.969 | 10.04 | 254,937 | -0.02(-0.24%) |
Sep 16, 2022 | 10.25 | 10.25 | 9.969 | 10.07 | 932,945 | -0.24(-2.28%) |
Sep 15, 2022 | 10.31 | 10.45 | 10.26 | 10.30 | 344,289 | -0.03(-0.31%) |
Sep 14, 2022 | 10.41 | 10.48 | 10.30 | 10.33 | 313,561 | -0.04(-0.38%) |
Sep 13, 2022 | 10.57 | 10.57 | 10.35 | 10.37 | 286,185 | -0.29(-2.67%) |
Sep 12, 2022 | 10.64 | 10.68 | 10.55 | 10.66 | 386,285 | +0.02(+0.22%) |
Sep 09, 2022 | 10.60 | 10.68 | 10.58 | 10.63 | 203,205 | +0.06(+0.60%) |
Sep 08, 2022 | 10.55 | 10.59 | 10.42 | 10.57 | 388,926 | +0.08(+0.75%) |
Sep 07, 2022 | 10.43 | 10.53 | 10.35 | 10.49 | 231,847 | +0.10(+0.99%) |
Sep 06, 2022 | 10.52 | 10.52 | 10.33 | 10.39 | 396,809 | -0.16(-1.50%) |
Sep 02, 2022 | 10.63 | 10.69 | 10.54 | 10.55 | 114,092 | -0.04(-0.37%) |
Sep 01, 2022 | 10.75 | 10.75 | 10.45 | 10.59 | 258,754 | -0.15(-1.40%) |
Aug 31, 2022 | 10.71 | 10.82 | 10.62 | 10.74 | 152,535 | +0.03(+0.30%) |
Aug 30, 2022 | 10.89 | 10.90 | 10.67 | 10.71 | 132,767 | -0.15(-1.39%) |
Aug 29, 2022 | 10.86 | 10.91 | 10.78 | 10.86 | 189,112 | -0.08(-0.72%) |
Aug 26, 2022 | 10.99 | 11.01 | 10.89 | 10.94 | 164,163 | -0.06(-0.58%) |
Aug 25, 2022 | 11.05 | 11.05 | 10.98 | 11.00 | 147,101 | -0.04(-0.36%) |
Aug 24, 2022 | 10.95 | 11.06 | 10.91 | 11.04 | 175,638 | +0.09(+0.80%) |
Aug 23, 2022 | 10.75 | 10.99 | 10.75 | 10.95 | 181,357 | +0.11(+1.02%) |
Aug 22, 2022 | 10.95 | 10.95 | 10.82 | 10.84 | 311,486 | -0.13(-1.23%) |
Aug 19, 2022 | 11.05 | 11.11 | 10.98 | 10.98 | 273,744 | -0.17(-1.56%) |
Aug 18, 2022 | 11.02 | 11.17 | 11.01 | 11.15 | 271,421 | +0.11(+1.00%) |
Aug 17, 2022 | 11.22 | 11.22 | 11.03 | 11.04 | 280,526 | -0.27(-2.38%) |
Aug 16, 2022 | 11.22 | 11.35 | 11.16 | 11.31 | 293,513 | +0.10(+0.85%) |
Aug 15, 2022 | 11.13 | 11.28 | 11.02 | 11.21 | 370,322 | +0.00(+0.00%) |
Aug 12, 2022 | 11.24 | 11.33 | 11.14 | 11.21 | 433,572 | +0.05(+0.43%) |
Aug 11, 2022 | 11.13 | 11.23 | 10.99 | 11.17 | 328,488 | +0.12(+1.08%) |
Aug 10, 2022 | 10.86 | 11.08 | 10.85 | 11.05 | 460,879 | +0.25(+2.35%) |
Aug 09, 2022 | 10.82 | 10.83 | 10.65 | 10.79 | 355,903 | +0.01(+0.07%) |
Aug 08, 2022 | 10.67 | 10.82 | 10.59 | 10.79 | 316,748 | +0.19(+1.79%) |
Aug 05, 2022 | 10.48 | 10.67 | 10.45 | 10.60 | 560,529 | +0.15(+1.44%) |
Aug 04, 2022 | 10.45 | 10.80 | 10.33 | 10.44 | 1,175,966 | +0.07(+0.69%) |
Aug 03, 2022 | 10.33 | 10.41 | 10.25 | 10.37 | 201,007 | +0.05(+0.46%) |
Aug 02, 2022 | 10.33 | 10.37 | 10.28 | 10.33 | 180,497 | +0.02(+0.15%) |
Aug 01, 2022 | 10.25 | 10.38 | 10.21 | 10.31 | 189,163 | +0.06(+0.62%) |
Jul 29, 2022 | 10.27 | 10.35 | 10.25 | 10.25 | 160,503 | -0.02(-0.15%) |
Jul 28, 2022 | 10.25 | 10.29 | 10.16 | 10.26 | 193,632 | +0.11(+1.09%) |
Jul 27, 2022 | 10.13 | 10.18 | 10.06 | 10.15 | 168,450 | +0.08(+0.79%) |
Jul 26, 2022 | 10.09 | 10.12 | 10.02 | 10.07 | 148,000 | -0.01(-0.08%) |
Jul 25, 2022 | 10.14 | 10.17 | 10.06 | 10.08 | 159,428 | -0.09(-0.86%) |
Jul 22, 2022 | 10.22 | 10.23 | 10.13 | 10.17 | 124,849 | +0.01(+0.08%) |
Jul 21, 2022 | 10.11 | 10.20 | 10.06 | 10.16 | 116,027 | -0.03(-0.31%) |
Jul 20, 2022 | 10.15 | 10.22 | 10.07 | 10.19 | 164,736 | +0.06(+0.62%) |
Jul 19, 2022 | 10.06 | 10.14 | 10.04 | 10.13 | 258,167 | +0.13(+1.35%) |
Jul 18, 2022 | 10.07 | 10.08 | 9.970 | 9.993 | 127,931 | +0.03(+0.32%) |
Jul 15, 2022 | 9.946 | 10.02 | 9.859 | 9.962 | 236,089 | +0.09(+0.88%) |
Jul 14, 2022 | 9.986 | 9.997 | 9.851 | 9.875 | 247,415 | -0.22(-2.20%) |
Jul 13, 2022 | 10.05 | 10.14 | 10.02 | 10.10 | 216,713 | -0.06(-0.55%) |
Jul 12, 2022 | 10.08 | 10.23 | 10.08 | 10.15 | 101,067 | +0.01(+0.08%) |
Jul 11, 2022 | 10.22 | 10.24 | 10.10 | 10.14 | 198,121 | -0.09(-0.93%) |
Jul 08, 2022 | 10.28 | 10.28 | 10.12 | 10.24 | 181,743 | +0.04(+0.39%) |
Jul 07, 2022 | 10.14 | 10.22 | 10.07 | 10.20 | 200,747 | +0.12(+1.18%) |
Jul 06, 2022 | 10.14 | 10.22 | 9.898 | 10.08 | 318,556 | -0.09(-0.93%) |
Jul 05, 2022 | 10.03 | 10.20 | 9.906 | 10.18 | 230,504 | +0.00(+0.00%) |