Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.755 | 9.764 | 9.605 | 9.671 | 18,204 | -0.07(-0.67%) |
Sep 29, 2022 | 9.792 | 9.886 | 9.671 | 9.736 | 31,259 | -0.06(-0.57%) |
Sep 28, 2022 | 9.690 | 9.923 | 9.596 | 9.792 | 21,347 | +0.15(+1.55%) |
Sep 27, 2022 | 9.708 | 9.718 | 9.643 | 9.643 | 10,883 | -0.07(-0.77%) |
Sep 26, 2022 | 9.774 | 9.788 | 9.680 | 9.718 | 33,105 | -0.08(-0.86%) |
Sep 23, 2022 | 10.03 | 10.03 | 9.755 | 9.802 | 23,836 | -0.03(-0.29%) |
Sep 22, 2022 | 9.942 | 10.04 | 9.811 | 9.830 | 46,061 | -0.06(-0.65%) |
Sep 21, 2022 | 9.913 | 9.932 | 9.894 | 9.894 | 25,662 | -0.02(-0.19%) |
Sep 20, 2022 | 9.941 | 9.941 | 9.857 | 9.913 | 45,152 | -0.07(-0.65%) |
Sep 19, 2022 | 10.11 | 10.11 | 9.960 | 9.978 | 9,391 | -0.05(-0.47%) |
Sep 16, 2022 | 10.11 | 10.11 | 9.988 | 10.02 | 31,169 | -0.07(-0.65%) |
Sep 15, 2022 | 10.13 | 10.13 | 10.02 | 10.09 | 21,999 | -0.03(-0.28%) |
Sep 14, 2022 | 10.22 | 10.22 | 10.05 | 10.12 | 12,695 | -0.01(-0.09%) |
Sep 13, 2022 | 10.14 | 10.17 | 10.09 | 10.13 | 35,988 | -0.04(-0.37%) |
Sep 12, 2022 | 10.22 | 10.34 | 10.16 | 10.16 | 27,172 | -0.05(-0.46%) |
Sep 09, 2022 | 10.20 | 10.28 | 10.17 | 10.21 | 31,813 | +0.02(+0.18%) |
Sep 08, 2022 | 10.08 | 10.23 | 10.08 | 10.19 | 38,819 | +0.05(+0.46%) |
Sep 07, 2022 | 10.09 | 10.18 | 10.06 | 10.15 | 43,185 | +0.05(+0.46%) |
Sep 06, 2022 | 10.15 | 10.16 | 10.06 | 10.10 | 25,217 | -0.09(-0.91%) |
Sep 02, 2022 | 10.24 | 10.27 | 10.16 | 10.19 | 15,274 | +0.00(+0.00%) |
Sep 01, 2022 | 10.25 | 10.26 | 10.16 | 10.19 | 39,015 | -0.10(-1.00%) |
Aug 31, 2022 | 10.32 | 10.36 | 10.29 | 10.29 | 32,950 | -0.05(-0.45%) |
Aug 30, 2022 | 10.40 | 10.41 | 10.29 | 10.34 | 31,042 | -0.02(-0.18%) |
Aug 29, 2022 | 10.50 | 10.50 | 10.36 | 10.36 | 24,967 | -0.10(-0.98%) |
Aug 26, 2022 | 10.55 | 10.56 | 10.46 | 10.46 | 25,978 | -0.10(-0.97%) |
Aug 25, 2022 | 10.58 | 10.61 | 10.54 | 10.57 | 27,544 | -0.01(-0.09%) |
Aug 24, 2022 | 10.72 | 10.72 | 10.56 | 10.57 | 53,011 | -0.03(-0.26%) |
Aug 23, 2022 | 10.69 | 10.69 | 10.57 | 10.60 | 27,512 | -0.07(-0.61%) |
Aug 22, 2022 | 10.82 | 10.84 | 10.63 | 10.67 | 28,614 | -0.08(-0.77%) |
Aug 19, 2022 | 10.86 | 10.86 | 10.74 | 10.75 | 26,676 | -0.17(-1.53%) |
Aug 18, 2022 | 10.91 | 10.95 | 10.87 | 10.92 | 11,698 | +0.05(+0.43%) |
Aug 17, 2022 | 10.89 | 10.95 | 10.86 | 10.87 | 29,534 | -0.07(-0.68%) |
Aug 16, 2022 | 10.92 | 10.95 | 10.87 | 10.95 | 32,170 | +0.03(+0.26%) |
Aug 15, 2022 | 10.94 | 10.95 | 10.91 | 10.92 | 25,888 | -0.01(-0.13%) |
Aug 12, 2022 | 10.90 | 11.01 | 10.89 | 10.93 | 19,255 | +0.03(+0.30%) |
Aug 11, 2022 | 10.91 | 10.99 | 10.87 | 10.90 | 41,649 | +0.02(+0.17%) |
Aug 10, 2022 | 10.85 | 10.96 | 10.82 | 10.88 | 27,701 | +0.05(+0.43%) |
Aug 09, 2022 | 10.83 | 10.90 | 10.82 | 10.83 | 15,030 | -0.01(-0.09%) |
Aug 08, 2022 | 10.82 | 10.97 | 10.82 | 10.84 | 8,085 | +0.02(+0.17%) |
Aug 05, 2022 | 10.85 | 10.94 | 10.82 | 10.82 | 29,336 | -0.12(-1.10%) |
Aug 04, 2022 | 10.89 | 10.95 | 10.89 | 10.95 | 15,596 | +0.06(+0.51%) |
Aug 03, 2022 | 10.85 | 10.90 | 10.82 | 10.89 | 17,771 | +0.06(+0.60%) |
Aug 02, 2022 | 10.82 | 10.87 | 10.76 | 10.82 | 34,967 | +0.02(+0.17%) |
Aug 01, 2022 | 10.78 | 10.86 | 10.74 | 10.81 | 46,189 | +0.04(+0.34%) |
Jul 29, 2022 | 10.72 | 10.81 | 10.72 | 10.77 | 29,169 | +0.05(+0.43%) |
Jul 28, 2022 | 10.63 | 10.74 | 10.61 | 10.72 | 53,887 | +0.12(+1.14%) |
Jul 27, 2022 | 10.62 | 10.66 | 10.57 | 10.60 | 31,575 | -0.02(-0.18%) |
Jul 26, 2022 | 10.62 | 10.65 | 10.59 | 10.62 | 21,111 | +0.08(+0.79%) |
Jul 25, 2022 | 10.57 | 10.57 | 10.52 | 10.54 | 29,610 | -0.06(-0.61%) |
Jul 22, 2022 | 10.53 | 10.62 | 10.51 | 10.60 | 45,301 | +0.08(+0.79%) |
Jul 21, 2022 | 10.56 | 10.56 | 10.51 | 10.52 | 35,284 | -0.02(-0.17%) |
Jul 20, 2022 | 10.53 | 10.59 | 10.53 | 10.54 | 18,730 | +0.02(+0.18%) |
Jul 19, 2022 | 10.52 | 10.56 | 10.50 | 10.52 | 23,676 | +0.00(+0.00%) |
Jul 18, 2022 | 10.55 | 10.55 | 10.46 | 10.52 | 36,962 | -0.06(-0.61%) |
Jul 15, 2022 | 10.52 | 10.59 | 10.52 | 10.58 | 13,942 | +0.07(+0.70%) |
Jul 14, 2022 | 10.54 | 10.55 | 10.45 | 10.51 | 36,158 | -0.10(-0.96%) |
Jul 13, 2022 | 10.53 | 10.62 | 10.51 | 10.61 | 42,314 | +0.04(+0.35%) |
Jul 12, 2022 | 10.56 | 10.62 | 10.55 | 10.57 | 56,033 | +0.02(+0.18%) |
Jul 11, 2022 | 10.53 | 10.63 | 10.53 | 10.55 | 41,756 | +0.01(+0.09%) |
Jul 08, 2022 | 10.51 | 10.59 | 10.46 | 10.55 | 43,969 | +0.06(+0.53%) |
Jul 07, 2022 | 10.50 | 10.55 | 10.45 | 10.49 | 32,004 | +0.00(+0.00%) |
Jul 06, 2022 | 10.43 | 10.57 | 10.43 | 10.49 | 91,468 | +0.06(+0.62%) |
Jul 05, 2022 | 10.37 | 10.43 | 10.30 | 10.43 | 83,754 | +0.06(+0.63%) |