Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.32 | 11.34 | 10.16 | 10.75 | 13,497 | +0.28(+2.67%) |
Sep 29, 2022 | 10.50 | 10.50 | 9.910 | 10.47 | 10,473 | -0.16(-1.51%) |
Sep 28, 2022 | 10.40 | 10.98 | 10.11 | 10.63 | 12,696 | +0.47(+4.63%) |
Sep 27, 2022 | 10.90 | 11.28 | 10.16 | 10.16 | 16,052 | -0.34(-3.24%) |
Sep 26, 2022 | 10.50 | 10.81 | 10.17 | 10.50 | 10,712 | -0.01(-0.10%) |
Sep 23, 2022 | 9.490 | 10.89 | 9.490 | 10.51 | 28,265 | +0.99(+10.40%) |
Sep 22, 2022 | 10.16 | 10.42 | 9.250 | 9.520 | 34,312 | -0.75(-7.30%) |
Sep 21, 2022 | 10.81 | 11.35 | 10.16 | 10.27 | 13,075 | -0.01(-0.10%) |
Sep 20, 2022 | 10.80 | 11.05 | 9.600 | 10.28 | 23,173 | -0.51(-4.73%) |
Sep 19, 2022 | 10.92 | 11.24 | 10.66 | 10.79 | 13,359 | -0.34(-3.05%) |
Sep 16, 2022 | 11.00 | 11.22 | 10.80 | 11.13 | 9,222 | +0.07(+0.63%) |
Sep 15, 2022 | 11.16 | 11.35 | 10.80 | 11.06 | 6,272 | -0.04(-0.36%) |
Sep 14, 2022 | 11.28 | 11.54 | 11.10 | 11.10 | 5,069 | -0.18(-1.60%) |
Sep 13, 2022 | 10.95 | 11.47 | 10.95 | 11.28 | 11,728 | +0.29(+2.64%) |
Sep 12, 2022 | 11.13 | 11.52 | 10.95 | 10.99 | 15,482 | +0.00(+0.00%) |
Sep 09, 2022 | 11.27 | 11.28 | 10.80 | 10.99 | 14,250 | -0.31(-2.74%) |
Sep 08, 2022 | 11.04 | 11.43 | 10.77 | 11.30 | 5,398 | +0.46(+4.24%) |
Sep 07, 2022 | 11.01 | 11.34 | 10.80 | 10.84 | 6,980 | -0.26(-2.36%) |
Sep 06, 2022 | 11.49 | 11.49 | 10.90 | 11.10 | 9,847 | -0.24(-2.10%) |
Sep 02, 2022 | 11.53 | 11.68 | 11.27 | 11.34 | 4,326 | +0.10(+0.89%) |
Sep 01, 2022 | 11.71 | 11.71 | 10.80 | 11.24 | 21,731 | -0.75(-6.26%) |
Aug 31, 2022 | 11.68 | 12.07 | 11.23 | 11.99 | 16,625 | +0.15(+1.30%) |
Aug 30, 2022 | 11.79 | 11.92 | 11.51 | 11.84 | 13,564 | +0.35(+3.01%) |
Aug 29, 2022 | 11.65 | 11.82 | 11.20 | 11.49 | 11,419 | -0.11(-0.95%) |
Aug 26, 2022 | 12.17 | 12.17 | 11.25 | 11.60 | 11,647 | -0.26(-2.19%) |
Aug 25, 2022 | 12.35 | 12.35 | 11.81 | 11.86 | 5,366 | -0.42(-3.42%) |
Aug 24, 2022 | 12.21 | 12.39 | 11.89 | 12.28 | 12,367 | +0.53(+4.51%) |
Aug 23, 2022 | 12.25 | 12.25 | 11.40 | 11.75 | 12,102 | -0.33(-2.73%) |
Aug 22, 2022 | 11.75 | 12.27 | 11.69 | 12.08 | 8,219 | +0.23(+1.94%) |
Aug 19, 2022 | 12.52 | 12.71 | 11.55 | 11.85 | 18,855 | -1.01(-7.85%) |
Aug 18, 2022 | 12.57 | 12.95 | 12.56 | 12.86 | 6,427 | -0.06(-0.46%) |
Aug 17, 2022 | 12.94 | 13.01 | 12.44 | 12.92 | 9,261 | +0.01(+0.08%) |
Aug 16, 2022 | 13.22 | 13.22 | 12.81 | 12.91 | 8,753 | +0.10(+0.78%) |
Aug 15, 2022 | 13.12 | 13.49 | 12.00 | 12.81 | 16,718 | -0.67(-4.97%) |
Aug 12, 2022 | 12.40 | 13.66 | 11.24 | 13.48 | 31,822 | +0.90(+7.15%) |
Aug 11, 2022 | 12.79 | 13.44 | 12.37 | 12.58 | 18,126 | -0.63(-4.77%) |
Aug 10, 2022 | 12.84 | 13.21 | 12.25 | 13.21 | 9,877 | +0.69(+5.51%) |
Aug 09, 2022 | 11.88 | 13.00 | 11.13 | 12.52 | 25,934 | +0.62(+5.21%) |
Aug 08, 2022 | 11.74 | 12.00 | 11.55 | 11.90 | 9,089 | +0.06(+0.51%) |
Aug 05, 2022 | 11.91 | 11.91 | 11.37 | 11.84 | 9,241 | -0.09(-0.75%) |
Aug 04, 2022 | 11.49 | 12.18 | 11.43 | 11.93 | 15,130 | +0.68(+6.04%) |
Aug 03, 2022 | 10.41 | 11.70 | 10.41 | 11.25 | 17,255 | +0.78(+7.45%) |
Aug 02, 2022 | 10.23 | 10.63 | 10.13 | 10.47 | 4,250 | +0.38(+3.77%) |
Aug 01, 2022 | 10.06 | 10.62 | 10.06 | 10.09 | 17,878 | -0.18(-1.75%) |
Jul 29, 2022 | 10.30 | 10.38 | 9.880 | 10.27 | 47,059 | -0.03(-0.29%) |
Jul 28, 2022 | 10.43 | 10.48 | 10.14 | 10.30 | 8,943 | +0.03(+0.29%) |
Jul 27, 2022 | 10.34 | 10.44 | 10.20 | 10.27 | 9,757 | +0.03(+0.29%) |
Jul 26, 2022 | 10.12 | 10.28 | 10.08 | 10.24 | 6,055 | +0.16(+1.59%) |
Jul 25, 2022 | 10.36 | 10.67 | 10.07 | 10.08 | 11,581 | -0.02(-0.20%) |
Jul 22, 2022 | 10.78 | 10.78 | 9.960 | 10.10 | 16,139 | -0.40(-3.81%) |
Jul 21, 2022 | 10.43 | 11.00 | 10.00 | 10.50 | 35,314 | +0.06(+0.57%) |
Jul 20, 2022 | 10.54 | 11.42 | 10.25 | 10.44 | 29,454 | +0.14(+1.36%) |
Jul 19, 2022 | 10.58 | 11.25 | 10.25 | 10.30 | 32,833 | -0.35(-3.29%) |
Jul 18, 2022 | 10.77 | 10.77 | 10.52 | 10.65 | 23,414 | -0.45(-4.05%) |
Jul 15, 2022 | 11.38 | 11.45 | 11.01 | 11.10 | 11,787 | -0.31(-2.72%) |
Jul 14, 2022 | 11.85 | 11.85 | 10.80 | 11.41 | 21,201 | -0.46(-3.88%) |
Jul 13, 2022 | 11.76 | 12.22 | 11.59 | 11.87 | 9,332 | +0.12(+1.02%) |
Jul 12, 2022 | 12.06 | 12.39 | 11.54 | 11.75 | 31,036 | -0.25(-2.08%) |
Jul 11, 2022 | 11.89 | 12.36 | 11.16 | 12.00 | 22,343 | +0.13(+1.10%) |
Jul 08, 2022 | 11.84 | 11.95 | 11.27 | 11.87 | 14,238 | -0.12(-1.00%) |
Jul 07, 2022 | 11.88 | 12.78 | 11.65 | 11.99 | 17,228 | +0.14(+1.18%) |
Jul 06, 2022 | 12.58 | 13.15 | 11.51 | 11.85 | 27,010 | -0.95(-7.42%) |
Jul 05, 2022 | 11.74 | 12.80 | 11.74 | 12.80 | 8,855 | +0.85(+7.11%) |