Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.829 | 9.901 | 9.585 | 9.603 | 315,493 | -0.22(-2.21%) |
Sep 29, 2022 | 9.856 | 9.874 | 9.756 | 9.820 | 494,101 | -0.16(-1.63%) |
Sep 28, 2022 | 9.973 | 10.05 | 9.928 | 9.982 | 220,657 | +0.02(+0.18%) |
Sep 27, 2022 | 10.15 | 10.18 | 9.919 | 9.964 | 411,335 | -0.15(-1.52%) |
Sep 26, 2022 | 10.13 | 10.22 | 10.03 | 10.12 | 231,079 | -0.03(-0.27%) |
Sep 23, 2022 | 10.15 | 10.20 | 10.07 | 10.15 | 175,176 | -0.14(-1.32%) |
Sep 22, 2022 | 10.33 | 10.43 | 10.25 | 10.28 | 277,484 | -0.09(-0.87%) |
Sep 21, 2022 | 10.40 | 10.47 | 10.35 | 10.37 | 503,005 | -0.02(-0.17%) |
Sep 20, 2022 | 10.37 | 10.41 | 10.31 | 10.39 | 264,943 | +0.02(+0.17%) |
Sep 19, 2022 | 10.11 | 10.44 | 10.08 | 10.37 | 267,099 | +0.25(+2.50%) |
Sep 16, 2022 | 10.06 | 10.15 | 9.910 | 10.12 | 1,084,334 | +0.05(+0.54%) |
Sep 15, 2022 | 9.964 | 10.10 | 9.919 | 10.06 | 285,083 | +0.08(+0.82%) |
Sep 14, 2022 | 9.937 | 9.991 | 9.867 | 9.982 | 311,436 | +0.03(+0.27%) |
Sep 13, 2022 | 10.18 | 10.20 | 9.874 | 9.955 | 358,971 | -0.29(-2.82%) |
Sep 12, 2022 | 10.23 | 10.29 | 10.18 | 10.24 | 226,972 | +0.02(+0.18%) |
Sep 09, 2022 | 10.21 | 10.28 | 10.18 | 10.23 | 178,887 | +0.07(+0.71%) |
Sep 08, 2022 | 10.08 | 10.22 | 9.982 | 10.15 | 222,890 | +0.00(+0.00%) |
Sep 07, 2022 | 10.02 | 10.17 | 9.964 | 10.15 | 179,041 | +0.07(+0.72%) |
Sep 06, 2022 | 10.31 | 10.35 | 10.03 | 10.08 | 239,649 | -0.14(-1.41%) |
Sep 02, 2022 | 10.34 | 10.63 | 10.18 | 10.23 | 240,544 | -0.02(-0.18%) |
Sep 01, 2022 | 10.35 | 10.62 | 10.15 | 10.24 | 240,156 | -0.03(-0.26%) |
Aug 31, 2022 | 10.35 | 10.38 | 10.24 | 10.27 | 175,588 | -0.10(-0.96%) |
Aug 30, 2022 | 10.54 | 10.54 | 10.34 | 10.37 | 164,457 | -0.03(-0.26%) |
Aug 29, 2022 | 10.59 | 10.66 | 10.40 | 10.40 | 206,005 | -0.24(-2.21%) |
Aug 26, 2022 | 10.89 | 10.89 | 10.61 | 10.63 | 163,975 | -0.18(-1.67%) |
Aug 25, 2022 | 10.77 | 10.81 | 10.70 | 10.81 | 236,310 | +0.05(+0.42%) |
Aug 24, 2022 | 10.93 | 10.93 | 10.77 | 10.77 | 314,482 | -0.11(-1.00%) |
Aug 23, 2022 | 10.88 | 10.97 | 10.87 | 10.88 | 228,867 | -0.03(-0.25%) |
Aug 22, 2022 | 11.05 | 11.05 | 10.86 | 10.90 | 172,641 | -0.22(-1.95%) |
Aug 19, 2022 | 11.20 | 11.22 | 11.00 | 11.12 | 347,140 | -0.09(-0.81%) |
Aug 18, 2022 | 11.26 | 11.26 | 10.87 | 11.21 | 146,931 | -0.05(-0.48%) |
Aug 17, 2022 | 11.22 | 11.27 | 11.15 | 11.27 | 142,810 | -0.03(-0.24%) |
Aug 16, 2022 | 11.21 | 11.31 | 10.93 | 11.29 | 213,590 | +0.09(+0.81%) |
Aug 15, 2022 | 11.14 | 11.23 | 11.06 | 11.20 | 187,011 | -0.01(-0.08%) |
Aug 12, 2022 | 11.08 | 11.21 | 11.01 | 11.21 | 229,956 | +0.23(+2.06%) |
Aug 11, 2022 | 10.90 | 11.01 | 10.86 | 10.99 | 226,450 | +0.14(+1.25%) |
Aug 10, 2022 | 10.86 | 10.91 | 10.82 | 10.85 | 208,786 | +0.05(+0.50%) |
Aug 09, 2022 | 10.59 | 10.81 | 10.59 | 10.80 | 260,344 | +0.17(+1.62%) |
Aug 08, 2022 | 10.69 | 10.69 | 10.57 | 10.62 | 193,788 | +0.01(+0.08%) |
Aug 05, 2022 | 10.64 | 10.66 | 10.55 | 10.62 | 183,127 | +0.01(+0.08%) |
Aug 04, 2022 | 10.62 | 10.67 | 10.53 | 10.61 | 213,103 | +0.00(+0.00%) |
Aug 03, 2022 | 10.53 | 10.66 | 10.48 | 10.61 | 287,562 | -0.12(-1.09%) |
Aug 02, 2022 | 10.83 | 10.87 | 10.70 | 10.72 | 351,681 | -0.14(-1.32%) |
Aug 01, 2022 | 10.62 | 10.92 | 10.50 | 10.87 | 469,772 | +0.38(+3.59%) |
Jul 29, 2022 | 10.32 | 10.52 | 10.32 | 10.49 | 290,138 | +0.15(+1.47%) |
Jul 28, 2022 | 10.56 | 10.60 | 10.23 | 10.34 | 219,798 | -0.24(-2.29%) |
Jul 27, 2022 | 10.41 | 10.58 | 10.41 | 10.58 | 231,403 | +0.16(+1.55%) |
Jul 26, 2022 | 10.26 | 10.44 | 10.26 | 10.42 | 183,946 | +0.09(+0.87%) |
Jul 25, 2022 | 10.23 | 10.40 | 10.23 | 10.33 | 212,377 | +0.14(+1.41%) |
Jul 22, 2022 | 10.22 | 10.24 | 10.09 | 10.19 | 216,235 | -0.02(-0.18%) |
Jul 21, 2022 | 10.19 | 10.21 | 10.10 | 10.20 | 247,840 | +0.00(+0.00%) |
Jul 20, 2022 | 10.04 | 10.23 | 9.997 | 10.20 | 306,658 | +0.12(+1.15%) |
Jul 19, 2022 | 9.917 | 10.13 | 9.917 | 10.09 | 258,153 | +0.25(+2.55%) |
Jul 18, 2022 | 9.845 | 10.01 | 9.809 | 9.836 | 291,846 | +0.08(+0.83%) |
Jul 15, 2022 | 9.702 | 9.836 | 9.626 | 9.755 | 369,053 | +0.19(+1.97%) |
Jul 14, 2022 | 9.549 | 9.594 | 9.482 | 9.567 | 248,942 | -0.12(-1.20%) |
Jul 13, 2022 | 9.890 | 9.890 | 9.621 | 9.684 | 457,444 | -0.08(-0.83%) |
Jul 12, 2022 | 9.899 | 10.02 | 9.746 | 9.764 | 553,093 | -0.14(-1.45%) |
Jul 11, 2022 | 9.809 | 9.926 | 9.755 | 9.908 | 728,605 | +0.04(+0.36%) |
Jul 08, 2022 | 10.05 | 10.05 | 9.845 | 9.872 | 389,650 | -0.09(-0.90%) |
Jul 07, 2022 | 9.863 | 10.10 | 9.863 | 9.961 | 221,468 | +0.02(+0.18%) |
Jul 06, 2022 | 9.881 | 10.07 | 9.854 | 9.944 | 237,943 | -0.08(-0.80%) |
Jul 05, 2022 | 9.997 | 10.06 | 9.836 | 10.02 | 223,795 | -0.04(-0.44%) |