Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.505 | 10.04 | 9.505 | 9.584 | 199,945 | +0.11(+1.17%) |
Sep 29, 2022 | 9.917 | 9.917 | 9.323 | 9.473 | 237,307 | -0.48(-4.85%) |
Sep 28, 2022 | 9.687 | 10.06 | 9.671 | 9.957 | 210,317 | +0.28(+2.86%) |
Sep 27, 2022 | 9.758 | 10.17 | 9.603 | 9.679 | 205,626 | -0.06(-0.65%) |
Sep 26, 2022 | 10.10 | 10.16 | 9.584 | 9.743 | 295,368 | -0.42(-4.09%) |
Sep 23, 2022 | 10.46 | 10.46 | 10.04 | 10.16 | 241,667 | -0.34(-3.28%) |
Sep 22, 2022 | 10.77 | 10.85 | 10.47 | 10.50 | 141,175 | -0.29(-2.64%) |
Sep 21, 2022 | 10.92 | 11.01 | 10.76 | 10.79 | 102,302 | -0.14(-1.27%) |
Sep 20, 2022 | 11.04 | 11.18 | 10.90 | 10.93 | 78,057 | -0.13(-1.14%) |
Sep 19, 2022 | 10.97 | 11.11 | 10.96 | 11.05 | 75,243 | -0.02(-0.14%) |
Sep 16, 2022 | 11.01 | 11.12 | 10.88 | 11.07 | 145,488 | +0.05(+0.43%) |
Sep 15, 2022 | 11.03 | 11.25 | 11.00 | 11.02 | 64,742 | +0.01(+0.07%) |
Sep 14, 2022 | 11.09 | 11.19 | 10.99 | 11.01 | 78,330 | -0.02(-0.14%) |
Sep 13, 2022 | 11.23 | 11.27 | 11.02 | 11.03 | 73,293 | -0.25(-2.23%) |
Sep 12, 2022 | 11.27 | 11.39 | 11.23 | 11.28 | 91,095 | +0.03(+0.28%) |
Sep 09, 2022 | 11.27 | 11.40 | 11.23 | 11.25 | 57,216 | +0.03(+0.28%) |
Sep 08, 2022 | 11.19 | 11.23 | 11.07 | 11.22 | 69,853 | +0.02(+0.21%) |
Sep 07, 2022 | 11.08 | 11.21 | 11.04 | 11.19 | 88,460 | +0.12(+1.07%) |
Sep 06, 2022 | 11.12 | 11.24 | 11.03 | 11.08 | 74,639 | +0.01(+0.07%) |
Sep 02, 2022 | 11.20 | 11.25 | 11.04 | 11.07 | 66,680 | -0.05(-0.43%) |
Sep 01, 2022 | 11.40 | 11.45 | 11.04 | 11.12 | 89,290 | -0.20(-1.74%) |
Aug 31, 2022 | 11.34 | 11.45 | 11.28 | 11.31 | 73,575 | +0.06(+0.49%) |
Aug 30, 2022 | 11.44 | 11.50 | 11.20 | 11.26 | 67,749 | -0.19(-1.65%) |
Aug 29, 2022 | 11.39 | 11.55 | 11.33 | 11.45 | 104,758 | -0.03(-0.27%) |
Aug 26, 2022 | 11.59 | 11.61 | 11.46 | 11.48 | 83,203 | -0.08(-0.68%) |
Aug 25, 2022 | 11.60 | 11.67 | 11.54 | 11.56 | 58,559 | -0.04(-0.34%) |
Aug 24, 2022 | 11.62 | 11.70 | 11.55 | 11.60 | 83,027 | -0.02(-0.14%) |
Aug 23, 2022 | 11.62 | 11.74 | 11.53 | 11.61 | 116,354 | -0.02(-0.20%) |
Aug 22, 2022 | 11.87 | 11.95 | 11.58 | 11.64 | 147,751 | -0.40(-3.31%) |
Aug 19, 2022 | 12.24 | 12.25 | 11.96 | 12.03 | 130,169 | -0.21(-1.73%) |
Aug 18, 2022 | 12.13 | 12.30 | 12.12 | 12.25 | 96,440 | +0.10(+0.84%) |
Aug 17, 2022 | 12.34 | 12.34 | 12.11 | 12.14 | 106,873 | -0.22(-1.78%) |
Aug 16, 2022 | 12.28 | 12.43 | 12.28 | 12.36 | 101,988 | +0.02(+0.19%) |
Aug 15, 2022 | 12.35 | 12.39 | 12.24 | 12.34 | 115,976 | -0.01(-0.06%) |
Aug 12, 2022 | 12.01 | 12.41 | 12.01 | 12.35 | 207,437 | +0.36(+3.01%) |
Aug 11, 2022 | 12.10 | 12.14 | 11.96 | 11.99 | 115,299 | -0.05(-0.46%) |
Aug 10, 2022 | 11.99 | 12.09 | 11.98 | 12.04 | 94,768 | +0.11(+0.92%) |
Aug 09, 2022 | 11.83 | 11.96 | 11.72 | 11.93 | 89,359 | +0.13(+1.13%) |
Aug 08, 2022 | 11.76 | 11.92 | 11.75 | 11.80 | 110,558 | +0.05(+0.47%) |
Aug 05, 2022 | 11.81 | 11.88 | 11.69 | 11.74 | 104,600 | -0.09(-0.73%) |
Aug 04, 2022 | 11.74 | 12.12 | 11.74 | 11.83 | 133,395 | +0.17(+1.48%) |
Aug 03, 2022 | 11.70 | 11.73 | 11.60 | 11.66 | 136,695 | +0.10(+0.88%) |
Aug 02, 2022 | 11.60 | 11.65 | 11.52 | 11.56 | 116,672 | -0.05(-0.41%) |
Aug 01, 2022 | 11.67 | 11.81 | 11.59 | 11.60 | 120,949 | +0.01(+0.07%) |
Jul 29, 2022 | 11.67 | 11.80 | 11.59 | 11.59 | 165,114 | -0.09(-0.74%) |
Jul 28, 2022 | 11.68 | 11.72 | 11.55 | 11.68 | 105,414 | +0.05(+0.47%) |
Jul 27, 2022 | 11.55 | 11.68 | 11.52 | 11.63 | 109,151 | +0.18(+1.58%) |
Jul 26, 2022 | 11.33 | 11.45 | 11.33 | 11.45 | 35,081 | +0.07(+0.62%) |
Jul 25, 2022 | 11.38 | 11.52 | 11.32 | 11.38 | 103,106 | -0.04(-0.34%) |
Jul 22, 2022 | 11.52 | 11.64 | 11.40 | 11.41 | 102,078 | -0.09(-0.75%) |
Jul 21, 2022 | 11.47 | 11.56 | 11.42 | 11.50 | 62,040 | +0.00(+0.03%) |
Jul 20, 2022 | 11.52 | 11.62 | 11.47 | 11.50 | 105,494 | -0.02(-0.20%) |
Jul 19, 2022 | 11.41 | 11.57 | 11.35 | 11.52 | 110,174 | +0.24(+2.14%) |
Jul 18, 2022 | 11.33 | 11.38 | 11.25 | 11.28 | 105,258 | +0.05(+0.42%) |
Jul 15, 2022 | 11.22 | 11.29 | 11.02 | 11.23 | 108,394 | +0.17(+1.55%) |
Jul 14, 2022 | 11.05 | 11.09 | 10.89 | 11.06 | 94,605 | -0.13(-1.18%) |
Jul 13, 2022 | 11.08 | 11.22 | 11.03 | 11.19 | 66,036 | +0.02(+0.14%) |
Jul 12, 2022 | 11.20 | 11.35 | 11.15 | 11.18 | 68,323 | -0.05(-0.42%) |
Jul 11, 2022 | 11.29 | 11.39 | 11.21 | 11.22 | 87,421 | -0.21(-1.84%) |
Jul 08, 2022 | 11.40 | 11.47 | 11.27 | 11.43 | 112,555 | +0.13(+1.17%) |
Jul 07, 2022 | 11.06 | 11.34 | 11.06 | 11.30 | 98,385 | +0.29(+2.62%) |
Jul 06, 2022 | 11.15 | 11.28 | 10.94 | 11.01 | 125,458 | -0.12(-1.12%) |
Jul 05, 2022 | 11.08 | 11.08 | 10.83 | 11.14 | 204,279 | -0.16(-1.45%) |