Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.587 | 9.829 | 9.537 | 9.537 | 338,051 | -0.10(-1.04%) |
Sep 29, 2022 | 10.10 | 10.11 | 9.531 | 9.637 | 561,363 | -0.48(-4.70%) |
Sep 28, 2022 | 10.10 | 10.16 | 9.937 | 10.11 | 330,540 | +0.10(+0.97%) |
Sep 27, 2022 | 9.879 | 10.25 | 9.879 | 10.02 | 664,989 | +0.19(+1.97%) |
Sep 26, 2022 | 10.12 | 10.18 | 9.685 | 9.822 | 889,573 | -0.40(-3.87%) |
Sep 23, 2022 | 10.41 | 10.45 | 10.10 | 10.22 | 658,229 | -0.36(-3.36%) |
Sep 22, 2022 | 10.96 | 10.99 | 10.55 | 10.57 | 372,600 | -0.39(-3.53%) |
Sep 21, 2022 | 11.08 | 11.13 | 10.94 | 10.96 | 219,440 | -0.08(-0.73%) |
Sep 20, 2022 | 11.16 | 11.19 | 11.01 | 11.04 | 204,207 | -0.12(-1.08%) |
Sep 19, 2022 | 11.18 | 11.24 | 11.08 | 11.16 | 266,500 | -0.02(-0.14%) |
Sep 16, 2022 | 11.20 | 11.22 | 11.07 | 11.18 | 366,369 | -0.09(-0.79%) |
Sep 15, 2022 | 11.26 | 11.35 | 11.23 | 11.27 | 150,168 | +0.01(+0.07%) |
Sep 14, 2022 | 11.25 | 11.35 | 11.19 | 11.26 | 143,296 | +0.01(+0.07%) |
Sep 13, 2022 | 11.36 | 11.44 | 11.24 | 11.25 | 146,678 | -0.19(-1.62%) |
Sep 12, 2022 | 11.53 | 11.56 | 11.42 | 11.44 | 231,538 | -0.03(-0.28%) |
Sep 09, 2022 | 11.30 | 11.48 | 11.29 | 11.47 | 159,950 | +0.19(+1.64%) |
Sep 08, 2022 | 11.25 | 11.29 | 11.12 | 11.28 | 151,747 | +0.07(+0.65%) |
Sep 07, 2022 | 11.10 | 11.22 | 11.06 | 11.21 | 257,464 | +0.13(+1.17%) |
Sep 06, 2022 | 11.27 | 11.34 | 10.83 | 11.08 | 530,961 | -0.40(-3.51%) |
Sep 02, 2022 | 11.41 | 11.56 | 11.40 | 11.48 | 136,174 | +0.10(+0.85%) |
Sep 01, 2022 | 11.65 | 11.65 | 11.33 | 11.39 | 249,117 | -0.23(-1.95%) |
Aug 31, 2022 | 11.52 | 11.71 | 11.51 | 11.61 | 200,039 | +0.04(+0.35%) |
Aug 30, 2022 | 11.80 | 11.83 | 11.57 | 11.57 | 222,134 | -0.13(-1.10%) |
Aug 29, 2022 | 11.58 | 11.77 | 11.51 | 11.70 | 266,030 | +0.08(+0.69%) |
Aug 26, 2022 | 11.75 | 11.75 | 11.53 | 11.62 | 188,738 | -0.02(-0.14%) |
Aug 25, 2022 | 11.65 | 11.70 | 11.62 | 11.64 | 141,181 | -0.02(-0.21%) |
Aug 24, 2022 | 11.55 | 11.66 | 11.53 | 11.66 | 185,121 | +0.11(+0.98%) |
Aug 23, 2022 | 11.48 | 11.58 | 11.41 | 11.55 | 164,700 | +0.08(+0.70%) |
Aug 22, 2022 | 11.40 | 11.50 | 11.32 | 11.47 | 204,733 | -0.02(-0.21%) |
Aug 19, 2022 | 11.46 | 11.57 | 11.46 | 11.49 | 253,799 | -0.03(-0.28%) |
Aug 18, 2022 | 11.53 | 11.55 | 11.48 | 11.53 | 186,287 | +0.06(+0.49%) |
Aug 17, 2022 | 11.53 | 11.65 | 11.38 | 11.47 | 241,067 | -0.15(-1.25%) |
Aug 16, 2022 | 11.61 | 11.65 | 11.56 | 11.61 | 142,414 | +0.02(+0.21%) |
Aug 15, 2022 | 11.73 | 11.76 | 11.55 | 11.59 | 329,007 | -0.19(-1.64%) |
Aug 12, 2022 | 11.71 | 11.80 | 11.64 | 11.78 | 238,653 | +0.13(+1.11%) |
Aug 11, 2022 | 11.45 | 11.72 | 11.43 | 11.65 | 228,486 | +0.33(+2.92%) |
Aug 10, 2022 | 11.10 | 11.53 | 11.10 | 11.32 | 388,261 | +0.26(+2.33%) |
Aug 09, 2022 | 11.13 | 11.17 | 11.00 | 11.06 | 193,260 | -0.10(-0.94%) |
Aug 08, 2022 | 11.09 | 11.19 | 11.07 | 11.17 | 239,117 | +0.14(+1.24%) |
Aug 05, 2022 | 10.98 | 11.11 | 10.98 | 11.03 | 113,450 | +0.02(+0.22%) |
Aug 04, 2022 | 11.06 | 11.17 | 10.98 | 11.01 | 183,291 | -0.05(-0.44%) |
Aug 03, 2022 | 10.98 | 11.15 | 10.98 | 11.06 | 225,536 | +0.10(+0.88%) |
Aug 02, 2022 | 11.06 | 11.07 | 10.90 | 10.96 | 127,139 | -0.10(-0.95%) |
Aug 01, 2022 | 10.98 | 11.16 | 10.90 | 11.06 | 309,424 | +0.10(+0.88%) |
Jul 29, 2022 | 11.00 | 11.05 | 10.94 | 10.97 | 166,113 | +0.04(+0.37%) |
Jul 28, 2022 | 10.86 | 10.99 | 10.79 | 10.93 | 218,818 | +0.10(+0.97%) |
Jul 27, 2022 | 10.78 | 10.85 | 10.68 | 10.82 | 189,780 | +0.12(+1.13%) |
Jul 26, 2022 | 10.52 | 10.78 | 10.52 | 10.70 | 248,659 | +0.16(+1.53%) |
Jul 25, 2022 | 10.66 | 10.66 | 10.50 | 10.54 | 132,747 | -0.10(-0.99%) |
Jul 22, 2022 | 10.61 | 10.69 | 10.52 | 10.65 | 193,022 | +0.06(+0.61%) |
Jul 21, 2022 | 10.61 | 10.61 | 10.50 | 10.58 | 160,931 | -0.03(-0.30%) |
Jul 20, 2022 | 10.55 | 10.65 | 10.48 | 10.61 | 265,840 | +0.09(+0.84%) |
Jul 19, 2022 | 10.47 | 10.62 | 10.47 | 10.52 | 405,602 | +0.10(+0.93%) |
Jul 18, 2022 | 10.35 | 10.61 | 10.35 | 10.43 | 223,395 | +0.15(+1.49%) |
Jul 15, 2022 | 10.29 | 10.44 | 10.24 | 10.27 | 309,710 | +0.03(+0.32%) |
Jul 14, 2022 | 10.33 | 10.43 | 10.14 | 10.24 | 441,752 | -0.20(-1.93%) |
Jul 13, 2022 | 10.38 | 10.53 | 10.38 | 10.44 | 181,279 | -0.02(-0.23%) |
Jul 12, 2022 | 10.41 | 10.59 | 10.41 | 10.47 | 238,463 | -0.02(-0.23%) |
Jul 11, 2022 | 10.62 | 10.72 | 10.47 | 10.49 | 271,804 | -0.20(-1.89%) |
Jul 08, 2022 | 10.64 | 10.73 | 10.57 | 10.69 | 124,120 | +0.05(+0.46%) |
Jul 07, 2022 | 10.50 | 10.68 | 10.50 | 10.65 | 241,761 | +0.16(+1.54%) |
Jul 06, 2022 | 10.48 | 10.57 | 10.40 | 10.48 | 161,043 | +0.01(+0.08%) |
Jul 05, 2022 | 10.51 | 10.51 | 10.23 | 10.48 | 281,215 | -0.04(-0.38%) |