Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.492 | 9.492 | 9.308 | 9.308 | 14,792 | -0.05(-0.50%) |
Sep 29, 2022 | 9.420 | 9.554 | 9.345 | 9.355 | 9,889 | -0.13(-1.38%) |
Sep 28, 2022 | 9.364 | 9.701 | 9.420 | 9.486 | 15,500 | +0.11(+1.20%) |
Sep 27, 2022 | 9.542 | 9.729 | 9.364 | 9.373 | 6,776 | +0.07(+0.70%) |
Sep 26, 2022 | 9.364 | 9.738 | 9.224 | 9.308 | 15,862 | -0.10(-1.09%) |
Sep 23, 2022 | 9.355 | 9.776 | 9.355 | 9.411 | 43,063 | +0.01(+0.10%) |
Sep 22, 2022 | 9.588 | 9.597 | 9.355 | 9.401 | 20,125 | -0.20(-2.05%) |
Sep 21, 2022 | 9.729 | 9.897 | 9.551 | 9.598 | 12,478 | -0.03(-0.29%) |
Sep 20, 2022 | 9.729 | 9.785 | 9.588 | 9.626 | 17,530 | -0.07(-0.68%) |
Sep 19, 2022 | 9.785 | 10.19 | 9.682 | 9.691 | 21,156 | -0.06(-0.58%) |
Sep 16, 2022 | 9.897 | 9.925 | 9.710 | 9.748 | 28,922 | -0.25(-2.53%) |
Sep 15, 2022 | 10.23 | 10.23 | 9.991 | 10.00 | 8,195 | -0.08(-0.83%) |
Sep 14, 2022 | 10.34 | 10.47 | 10.07 | 10.08 | 20,361 | -0.11(-1.10%) |
Sep 13, 2022 | 10.28 | 10.66 | 10.08 | 10.20 | 18,174 | -0.06(-0.55%) |
Sep 12, 2022 | 10.30 | 10.32 | 10.21 | 10.25 | 12,115 | -0.06(-0.54%) |
Sep 09, 2022 | 10.15 | 10.40 | 10.15 | 10.31 | 9,905 | +0.16(+1.57%) |
Sep 08, 2022 | 10.19 | 10.68 | 10.15 | 10.15 | 8,898 | -0.15(-1.45%) |
Sep 07, 2022 | 10.38 | 10.38 | 10.15 | 10.30 | 11,738 | +0.01(+0.09%) |
Sep 06, 2022 | 10.46 | 10.49 | 10.20 | 10.29 | 27,807 | -0.17(-1.61%) |
Sep 02, 2022 | 10.68 | 10.96 | 10.44 | 10.46 | 24,782 | -0.09(-0.89%) |
Sep 01, 2022 | 10.69 | 10.80 | 10.55 | 10.55 | 23,529 | -0.26(-2.39%) |
Aug 31, 2022 | 10.81 | 11.18 | 10.74 | 10.81 | 9,152 | +0.00(+0.00%) |
Aug 30, 2022 | 10.88 | 10.89 | 10.75 | 10.81 | 17,583 | -0.04(-0.34%) |
Aug 29, 2022 | 10.89 | 10.89 | 10.78 | 10.85 | 24,437 | -0.03(-0.25%) |
Aug 26, 2022 | 10.95 | 10.97 | 10.85 | 10.88 | 16,322 | -0.16(-1.42%) |
Aug 25, 2022 | 10.98 | 11.10 | 10.97 | 11.03 | 4,743 | +0.06(+0.59%) |
Aug 24, 2022 | 10.98 | 11.03 | 10.89 | 10.97 | 10,899 | +0.01(+0.08%) |
Aug 23, 2022 | 11.24 | 11.24 | 10.92 | 10.96 | 6,081 | -0.01(-0.08%) |
Aug 22, 2022 | 11.09 | 11.21 | 10.88 | 10.97 | 23,871 | -0.19(-1.74%) |
Aug 19, 2022 | 11.17 | 11.29 | 11.08 | 11.16 | 13,260 | -0.10(-0.90%) |
Aug 18, 2022 | 11.38 | 11.65 | 11.23 | 11.26 | 5,225 | -0.06(-0.57%) |
Aug 17, 2022 | 11.25 | 11.49 | 11.25 | 11.33 | 8,642 | -0.28(-2.39%) |
Aug 16, 2022 | 11.29 | 11.63 | 11.29 | 11.60 | 17,503 | +0.42(+3.80%) |
Aug 15, 2022 | 11.17 | 11.19 | 11.08 | 11.18 | 9,363 | -0.03(-0.25%) |
Aug 12, 2022 | 11.23 | 11.41 | 11.13 | 11.21 | 12,040 | -0.06(-0.57%) |
Aug 11, 2022 | 10.94 | 11.27 | 10.91 | 11.27 | 16,791 | +0.48(+4.45%) |
Aug 10, 2022 | 10.94 | 10.98 | 10.64 | 10.79 | 15,557 | +0.27(+2.54%) |
Aug 09, 2022 | 10.95 | 10.95 | 10.41 | 10.52 | 41,835 | -0.35(-3.23%) |
Aug 08, 2022 | 11.14 | 11.26 | 10.86 | 10.88 | 43,630 | -0.30(-2.64%) |
Aug 05, 2022 | 11.03 | 11.31 | 11.03 | 11.17 | 39,254 | +0.11(+1.00%) |
Aug 04, 2022 | 11.14 | 11.38 | 11.03 | 11.06 | 51,543 | -0.38(-3.31%) |
Aug 03, 2022 | 11.64 | 11.83 | 11.37 | 11.44 | 14,609 | -0.22(-1.90%) |
Aug 02, 2022 | 11.63 | 11.75 | 11.39 | 11.66 | 14,289 | +0.06(+0.56%) |
Aug 01, 2022 | 11.54 | 11.89 | 11.54 | 11.60 | 11,271 | -0.05(-0.40%) |
Jul 29, 2022 | 11.70 | 11.76 | 11.56 | 11.64 | 14,080 | +0.04(+0.32%) |
Jul 28, 2022 | 11.76 | 11.79 | 11.48 | 11.60 | 17,846 | -0.15(-1.26%) |
Jul 27, 2022 | 11.96 | 12.05 | 11.64 | 11.75 | 33,773 | -0.20(-1.70%) |
Jul 26, 2022 | 12.06 | 12.08 | 11.96 | 11.96 | 16,912 | -0.14(-1.15%) |
Jul 25, 2022 | 12.10 | 12.37 | 12.09 | 12.09 | 10,588 | -0.09(-0.76%) |
Jul 22, 2022 | 12.16 | 12.24 | 12.03 | 12.19 | 15,191 | -0.04(-0.30%) |
Jul 21, 2022 | 12.05 | 12.46 | 12.04 | 12.22 | 17,950 | +0.08(+0.68%) |
Jul 20, 2022 | 11.96 | 12.36 | 11.96 | 12.14 | 14,980 | +0.18(+1.54%) |
Jul 19, 2022 | 12.08 | 12.09 | 11.73 | 11.96 | 20,446 | -0.01(-0.08%) |
Jul 18, 2022 | 11.86 | 12.05 | 11.76 | 11.96 | 19,206 | +0.22(+1.89%) |
Jul 15, 2022 | 11.43 | 12.06 | 11.41 | 11.74 | 23,987 | +0.34(+3.00%) |
Jul 14, 2022 | 11.48 | 11.58 | 11.22 | 11.40 | 11,792 | -0.22(-1.91%) |
Jul 13, 2022 | 11.48 | 11.72 | 11.39 | 11.62 | 4,429 | -0.08(-0.71%) |
Jul 12, 2022 | 11.46 | 11.87 | 11.46 | 11.71 | 13,017 | +0.14(+1.20%) |
Jul 11, 2022 | 11.80 | 11.84 | 11.55 | 11.57 | 12,348 | -0.42(-3.47%) |
Jul 08, 2022 | 11.96 | 12.03 | 11.93 | 11.98 | 13,009 | -0.10(-0.84%) |
Jul 07, 2022 | 11.20 | 12.17 | 11.18 | 12.08 | 52,388 | +0.89(+7.91%) |
Jul 06, 2022 | 11.56 | 11.74 | 11.20 | 11.20 | 28,547 | -0.29(-2.49%) |
Jul 05, 2022 | 11.33 | 11.57 | 11.32 | 11.48 | 44,707 | -0.13(-1.11%) |