Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.19 | 10.47 | 10.17 | 10.27 | 2,039,373 | +0.12(+1.23%) |
Sep 29, 2022 | 10.22 | 10.22 | 9.901 | 10.15 | 2,442,675 | -0.13(-1.29%) |
Sep 28, 2022 | 10.10 | 10.32 | 10.02 | 10.28 | 1,149,986 | +0.16(+1.56%) |
Sep 27, 2022 | 10.25 | 10.51 | 10.09 | 10.13 | 1,298,102 | -0.07(-0.65%) |
Sep 26, 2022 | 10.44 | 10.47 | 10.17 | 10.19 | 1,903,434 | -0.30(-2.85%) |
Sep 23, 2022 | 10.57 | 10.57 | 10.41 | 10.49 | 1,236,620 | -0.15(-1.40%) |
Sep 22, 2022 | 10.93 | 10.93 | 10.63 | 10.64 | 606,021 | -0.27(-2.43%) |
Sep 21, 2022 | 10.98 | 11.06 | 10.89 | 10.90 | 462,269 | -0.07(-0.60%) |
Sep 20, 2022 | 11.13 | 11.15 | 10.95 | 10.97 | 461,332 | -0.22(-2.00%) |
Sep 19, 2022 | 11.12 | 11.26 | 11.12 | 11.19 | 267,191 | -0.03(-0.30%) |
Sep 16, 2022 | 11.21 | 11.24 | 11.15 | 11.23 | 541,830 | -0.03(-0.29%) |
Sep 15, 2022 | 11.20 | 11.37 | 11.19 | 11.26 | 505,676 | +0.03(+0.29%) |
Sep 14, 2022 | 11.19 | 11.27 | 11.18 | 11.23 | 445,634 | +0.03(+0.30%) |
Sep 13, 2022 | 11.29 | 11.39 | 11.19 | 11.19 | 385,289 | -0.20(-1.75%) |
Sep 12, 2022 | 11.49 | 11.53 | 11.36 | 11.39 | 556,424 | -0.02(-0.15%) |
Sep 09, 2022 | 11.34 | 11.49 | 11.32 | 11.41 | 823,754 | +0.13(+1.18%) |
Sep 08, 2022 | 11.19 | 11.32 | 11.16 | 11.28 | 667,063 | +0.01(+0.07%) |
Sep 07, 2022 | 11.11 | 11.28 | 11.07 | 11.27 | 725,279 | +0.18(+1.65%) |
Sep 06, 2022 | 11.06 | 11.15 | 10.99 | 11.09 | 621,439 | +0.00(+0.00%) |
Sep 02, 2022 | 11.10 | 11.25 | 11.08 | 11.09 | 742,193 | +0.01(+0.07%) |
Sep 01, 2022 | 11.24 | 11.33 | 11.03 | 11.08 | 988,958 | -0.21(-1.84%) |
Aug 31, 2022 | 11.19 | 11.40 | 11.18 | 11.29 | 823,873 | +0.18(+1.61%) |
Aug 30, 2022 | 11.33 | 11.35 | 11.10 | 11.11 | 1,003,006 | -0.22(-1.93%) |
Aug 29, 2022 | 11.29 | 11.48 | 11.21 | 11.33 | 524,450 | +0.03(+0.29%) |
Aug 26, 2022 | 11.42 | 11.44 | 11.28 | 11.29 | 505,144 | -0.11(-1.00%) |
Aug 25, 2022 | 11.40 | 11.46 | 11.38 | 11.41 | 620,316 | +0.02(+0.14%) |
Aug 24, 2022 | 11.24 | 11.42 | 11.21 | 11.39 | 706,130 | +0.14(+1.23%) |
Aug 23, 2022 | 11.20 | 11.29 | 11.18 | 11.25 | 648,121 | +0.11(+0.95%) |
Aug 22, 2022 | 11.16 | 11.16 | 11.07 | 11.15 | 545,108 | -0.07(-0.65%) |
Aug 19, 2022 | 11.31 | 11.34 | 11.21 | 11.22 | 549,649 | -0.16(-1.43%) |
Aug 18, 2022 | 11.29 | 11.39 | 11.29 | 11.38 | 547,992 | +0.09(+0.79%) |
Aug 17, 2022 | 11.51 | 11.53 | 11.27 | 11.29 | 910,292 | -0.27(-2.32%) |
Aug 16, 2022 | 11.44 | 11.59 | 11.42 | 11.56 | 596,083 | +0.09(+0.78%) |
Aug 15, 2022 | 11.55 | 11.67 | 11.43 | 11.47 | 752,853 | -0.15(-1.33%) |
Aug 12, 2022 | 11.60 | 11.67 | 11.55 | 11.63 | 1,001,522 | +0.12(+1.06%) |
Aug 11, 2022 | 11.57 | 11.58 | 11.45 | 11.51 | 722,748 | +0.00(+0.00%) |
Aug 10, 2022 | 11.56 | 11.58 | 11.33 | 11.51 | 743,375 | -0.07(-0.63%) |
Aug 09, 2022 | 11.68 | 11.68 | 11.54 | 11.58 | 449,110 | -0.06(-0.56%) |
Aug 08, 2022 | 11.57 | 11.70 | 11.55 | 11.64 | 817,488 | +0.14(+1.20%) |
Aug 05, 2022 | 11.43 | 11.54 | 11.41 | 11.51 | 568,785 | +0.07(+0.64%) |
Aug 04, 2022 | 11.49 | 11.57 | 11.42 | 11.43 | 489,043 | -0.02(-0.14%) |
Aug 03, 2022 | 11.35 | 11.48 | 11.31 | 11.45 | 411,914 | +0.12(+1.07%) |
Aug 02, 2022 | 11.46 | 11.46 | 11.32 | 11.33 | 368,689 | -0.12(-1.06%) |
Aug 01, 2022 | 11.32 | 11.55 | 11.30 | 11.45 | 780,850 | +0.06(+0.50%) |
Jul 29, 2022 | 11.31 | 11.48 | 11.26 | 11.39 | 986,402 | +0.07(+0.64%) |
Jul 28, 2022 | 11.25 | 11.37 | 11.21 | 11.32 | 804,054 | +0.11(+1.01%) |
Jul 27, 2022 | 11.14 | 11.24 | 11.13 | 11.21 | 592,781 | +0.06(+0.51%) |
Jul 26, 2022 | 11.13 | 11.19 | 11.05 | 11.15 | 525,857 | +0.03(+0.29%) |
Jul 25, 2022 | 11.20 | 11.20 | 11.12 | 11.12 | 563,113 | -0.03(-0.29%) |
Jul 22, 2022 | 11.21 | 11.25 | 11.13 | 11.15 | 423,688 | -0.04(-0.36%) |
Jul 21, 2022 | 11.20 | 11.20 | 11.11 | 11.19 | 395,179 | -0.01(-0.07%) |
Jul 20, 2022 | 11.19 | 11.28 | 11.16 | 11.20 | 413,181 | +0.01(+0.07%) |
Jul 19, 2022 | 11.12 | 11.23 | 11.12 | 11.19 | 419,969 | +0.09(+0.80%) |
Jul 18, 2022 | 11.11 | 11.20 | 11.06 | 11.10 | 589,067 | +0.02(+0.15%) |
Jul 15, 2022 | 10.99 | 11.12 | 10.90 | 11.08 | 657,563 | +0.14(+1.26%) |
Jul 14, 2022 | 10.94 | 10.97 | 10.86 | 10.95 | 679,955 | -0.01(-0.07%) |
Jul 13, 2022 | 10.93 | 11.01 | 10.86 | 10.95 | 671,659 | -0.02(-0.15%) |
Jul 12, 2022 | 10.85 | 11.03 | 10.83 | 10.97 | 512,675 | +0.12(+1.12%) |
Jul 11, 2022 | 10.95 | 10.99 | 10.83 | 10.85 | 584,678 | -0.11(-1.04%) |
Jul 08, 2022 | 10.83 | 10.99 | 10.78 | 10.96 | 827,308 | +0.16(+1.50%) |
Jul 07, 2022 | 10.71 | 10.82 | 10.71 | 10.80 | 645,778 | +0.11(+0.99%) |
Jul 06, 2022 | 10.77 | 10.82 | 10.62 | 10.69 | 652,848 | -0.07(-0.68%) |
Jul 05, 2022 | 10.65 | 10.78 | 10.49 | 10.77 | 973,139 | +0.02(+0.23%) |