Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.13 | 10.20 | 9.942 | 9.951 | 906,809 | -0.17(-1.72%) |
Sep 29, 2022 | 9.980 | 10.16 | 9.942 | 10.13 | 1,251,898 | +0.03(+0.29%) |
Sep 28, 2022 | 9.990 | 10.16 | 9.893 | 10.10 | 828,334 | +0.19(+1.96%) |
Sep 27, 2022 | 9.787 | 9.932 | 9.733 | 9.903 | 1,282,524 | +0.19(+2.00%) |
Sep 26, 2022 | 9.690 | 9.864 | 9.661 | 9.709 | 1,304,142 | -0.02(-0.20%) |
Sep 23, 2022 | 9.864 | 9.913 | 9.588 | 9.728 | 1,122,260 | -0.26(-2.62%) |
Sep 22, 2022 | 10.16 | 10.16 | 9.971 | 9.990 | 1,252,511 | -0.21(-2.09%) |
Sep 21, 2022 | 10.30 | 10.41 | 10.19 | 10.20 | 1,980,841 | -0.02(-0.19%) |
Sep 20, 2022 | 10.30 | 10.32 | 10.12 | 10.22 | 1,230,018 | -0.19(-1.86%) |
Sep 19, 2022 | 10.18 | 10.51 | 10.18 | 10.42 | 1,465,464 | +0.21(+2.09%) |
Sep 16, 2022 | 10.21 | 10.31 | 10.06 | 10.20 | 2,593,092 | -0.25(-2.41%) |
Sep 15, 2022 | 10.53 | 10.62 | 10.39 | 10.46 | 958,482 | -0.10(-0.92%) |
Sep 14, 2022 | 10.67 | 10.69 | 10.43 | 10.55 | 1,178,049 | -0.12(-1.09%) |
Sep 13, 2022 | 10.95 | 11.01 | 10.65 | 10.67 | 948,989 | -0.53(-4.76%) |
Sep 12, 2022 | 11.19 | 11.24 | 11.08 | 11.20 | 874,857 | +0.11(+0.96%) |
Sep 09, 2022 | 11.01 | 11.15 | 10.96 | 11.09 | 928,817 | +0.18(+1.69%) |
Sep 08, 2022 | 10.88 | 10.97 | 10.74 | 10.91 | 586,124 | -0.07(-0.62%) |
Sep 07, 2022 | 10.63 | 10.99 | 10.60 | 10.98 | 603,600 | +0.35(+3.28%) |
Sep 06, 2022 | 10.66 | 10.72 | 10.57 | 10.63 | 843,131 | -0.04(-0.36%) |
Sep 02, 2022 | 11.01 | 11.01 | 10.62 | 10.67 | 639,501 | -0.19(-1.78%) |
Sep 01, 2022 | 10.85 | 10.88 | 10.75 | 10.86 | 849,450 | -0.07(-0.62%) |
Aug 31, 2022 | 11.11 | 11.15 | 10.90 | 10.93 | 732,411 | -0.13(-1.14%) |
Aug 30, 2022 | 11.18 | 11.18 | 11.00 | 11.06 | 654,838 | -0.06(-0.52%) |
Aug 29, 2022 | 11.14 | 11.14 | 10.99 | 11.11 | 547,302 | -0.08(-0.69%) |
Aug 26, 2022 | 11.65 | 11.65 | 11.13 | 11.19 | 752,200 | -0.40(-3.43%) |
Aug 25, 2022 | 11.55 | 11.65 | 11.48 | 11.59 | 827,979 | +0.11(+0.93%) |
Aug 24, 2022 | 11.44 | 11.53 | 11.35 | 11.48 | 814,515 | +0.05(+0.42%) |
Aug 23, 2022 | 11.51 | 11.56 | 11.43 | 11.43 | 867,394 | -0.03(-0.25%) |
Aug 22, 2022 | 11.56 | 11.56 | 11.40 | 11.46 | 1,053,107 | -0.23(-1.99%) |
Aug 19, 2022 | 11.78 | 11.78 | 11.66 | 11.70 | 834,443 | -0.13(-1.07%) |
Aug 18, 2022 | 11.77 | 11.90 | 11.67 | 11.82 | 1,529,667 | +0.09(+0.74%) |
Aug 17, 2022 | 11.75 | 11.76 | 11.60 | 11.73 | 676,986 | -0.09(-0.74%) |
Aug 16, 2022 | 11.75 | 11.84 | 11.71 | 11.82 | 584,239 | +0.00(+0.00%) |
Aug 15, 2022 | 11.67 | 11.84 | 11.62 | 11.82 | 999,185 | +0.09(+0.74%) |
Aug 12, 2022 | 11.61 | 11.74 | 11.50 | 11.73 | 775,415 | +0.22(+1.94%) |
Aug 11, 2022 | 11.49 | 11.59 | 11.40 | 11.51 | 1,438,138 | +0.14(+1.19%) |
Aug 10, 2022 | 11.42 | 11.47 | 11.22 | 11.38 | 1,307,510 | +0.06(+0.51%) |
Aug 09, 2022 | 11.39 | 11.46 | 11.18 | 11.32 | 961,076 | -0.11(-0.95%) |
Aug 08, 2022 | 11.37 | 11.58 | 11.34 | 11.43 | 1,544,583 | +0.02(+0.17%) |
Aug 05, 2022 | 10.78 | 11.51 | 10.61 | 11.41 | 1,573,370 | -1.24(-9.83%) |
Aug 04, 2022 | 12.61 | 12.67 | 12.56 | 12.65 | 415,922 | +0.08(+0.61%) |
Aug 03, 2022 | 12.55 | 12.62 | 12.37 | 12.57 | 533,108 | +0.08(+0.62%) |
Aug 02, 2022 | 12.54 | 12.61 | 12.45 | 12.50 | 611,292 | -0.05(-0.38%) |
Aug 01, 2022 | 12.50 | 12.63 | 12.40 | 12.54 | 642,131 | -0.01(-0.08%) |
Jul 29, 2022 | 12.42 | 12.61 | 12.26 | 12.55 | 1,147,698 | +0.14(+1.17%) |
Jul 28, 2022 | 12.53 | 12.64 | 12.39 | 12.41 | 1,115,204 | -0.04(-0.31%) |
Jul 27, 2022 | 12.24 | 12.49 | 12.23 | 12.45 | 676,300 | +0.21(+1.73%) |
Jul 26, 2022 | 12.02 | 12.25 | 11.99 | 12.24 | 449,534 | +0.17(+1.44%) |
Jul 25, 2022 | 11.97 | 12.13 | 11.90 | 12.06 | 482,396 | +0.07(+0.56%) |
Jul 22, 2022 | 12.12 | 12.13 | 11.90 | 11.99 | 600,561 | -0.05(-0.40%) |
Jul 21, 2022 | 11.71 | 12.04 | 11.63 | 12.04 | 546,472 | +0.28(+2.38%) |
Jul 20, 2022 | 11.61 | 11.85 | 11.59 | 11.76 | 530,821 | +0.17(+1.50%) |
Jul 19, 2022 | 11.37 | 11.61 | 11.35 | 11.59 | 784,911 | +0.38(+3.35%) |
Jul 18, 2022 | 11.49 | 11.61 | 11.18 | 11.21 | 706,315 | -0.21(-1.86%) |
Jul 15, 2022 | 11.42 | 11.53 | 11.25 | 11.43 | 884,623 | +0.19(+1.72%) |
Jul 14, 2022 | 11.03 | 11.25 | 10.95 | 11.23 | 583,168 | +0.00(+0.00%) |
Jul 13, 2022 | 11.10 | 11.28 | 11.04 | 11.23 | 448,233 | +0.02(+0.17%) |
Jul 12, 2022 | 11.23 | 11.42 | 11.19 | 11.21 | 661,569 | -0.07(-0.60%) |
Jul 11, 2022 | 11.39 | 11.42 | 11.26 | 11.28 | 512,499 | -0.14(-1.27%) |
Jul 08, 2022 | 11.54 | 11.59 | 11.38 | 11.43 | 675,989 | -0.13(-1.09%) |
Jul 07, 2022 | 11.44 | 11.60 | 11.41 | 11.55 | 490,459 | +0.13(+1.10%) |
Jul 06, 2022 | 11.36 | 11.50 | 11.26 | 11.43 | 442,737 | +0.05(+0.42%) |
Jul 05, 2022 | 11.12 | 11.38 | 11.02 | 11.38 | 576,754 | +0.06(+0.51%) |