Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.740 | 9.935 | 9.497 | 9.708 | 102,864 | -0.03(-0.33%) |
Sep 29, 2022 | 9.756 | 9.805 | 9.165 | 9.740 | 306,308 | -0.32(-3.22%) |
Sep 28, 2022 | 10.04 | 10.68 | 9.991 | 10.06 | 80,183 | +0.07(+0.73%) |
Sep 27, 2022 | 9.935 | 10.07 | 9.683 | 9.991 | 63,215 | +0.10(+0.98%) |
Sep 26, 2022 | 10.01 | 10.47 | 9.854 | 9.894 | 43,947 | -0.19(-1.85%) |
Sep 23, 2022 | 10.66 | 10.66 | 9.991 | 10.08 | 85,234 | -0.75(-6.89%) |
Sep 22, 2022 | 11.05 | 11.05 | 10.33 | 10.83 | 70,454 | -0.23(-2.12%) |
Sep 21, 2022 | 11.39 | 11.52 | 11.04 | 11.06 | 60,232 | -0.28(-2.50%) |
Sep 20, 2022 | 12.03 | 12.06 | 11.33 | 11.34 | 189,418 | -0.76(-6.29%) |
Sep 19, 2022 | 11.85 | 12.11 | 11.84 | 12.11 | 69,653 | +0.16(+1.36%) |
Sep 16, 2022 | 11.47 | 12.07 | 11.36 | 11.94 | 730,385 | +0.53(+4.69%) |
Sep 15, 2022 | 11.72 | 11.90 | 11.27 | 11.41 | 56,746 | -0.43(-3.63%) |
Sep 14, 2022 | 11.60 | 11.87 | 11.59 | 11.84 | 51,157 | +0.15(+1.25%) |
Sep 13, 2022 | 11.81 | 11.91 | 11.64 | 11.69 | 70,498 | -0.28(-2.37%) |
Sep 12, 2022 | 11.75 | 11.98 | 11.75 | 11.98 | 63,165 | +0.09(+0.75%) |
Sep 09, 2022 | 11.71 | 11.93 | 11.58 | 11.89 | 55,858 | +0.24(+2.09%) |
Sep 08, 2022 | 11.61 | 11.88 | 11.36 | 11.64 | 63,296 | +0.15(+1.34%) |
Sep 07, 2022 | 11.17 | 11.68 | 11.15 | 11.49 | 87,663 | +0.32(+2.90%) |
Sep 06, 2022 | 10.53 | 11.34 | 10.41 | 11.17 | 113,393 | +0.54(+5.11%) |
Sep 02, 2022 | 10.70 | 10.79 | 10.59 | 10.62 | 22,289 | +0.01(+0.08%) |
Sep 01, 2022 | 11.33 | 11.33 | 10.53 | 10.62 | 49,304 | -0.62(-5.55%) |
Aug 31, 2022 | 11.12 | 11.40 | 11.06 | 11.24 | 98,360 | +0.41(+3.74%) |
Aug 30, 2022 | 11.29 | 11.29 | 10.79 | 10.83 | 72,051 | -0.17(-1.55%) |
Aug 29, 2022 | 10.52 | 11.09 | 10.25 | 11.00 | 69,211 | +0.49(+4.62%) |
Aug 26, 2022 | 10.65 | 10.73 | 10.48 | 10.52 | 15,978 | -0.11(-0.99%) |
Aug 25, 2022 | 10.52 | 10.64 | 10.36 | 10.62 | 20,542 | +0.25(+2.42%) |
Aug 24, 2022 | 10.80 | 10.80 | 10.27 | 10.37 | 39,032 | -0.39(-3.61%) |
Aug 23, 2022 | 10.94 | 11.06 | 10.62 | 10.76 | 55,683 | -0.26(-2.35%) |
Aug 22, 2022 | 11.79 | 11.95 | 10.71 | 11.02 | 59,324 | -0.89(-7.48%) |
Aug 19, 2022 | 12.06 | 12.06 | 11.80 | 11.91 | 42,489 | -0.18(-1.47%) |
Aug 18, 2022 | 12.21 | 12.31 | 11.88 | 12.09 | 82,891 | +0.01(+0.07%) |
Aug 17, 2022 | 12.23 | 12.23 | 12.00 | 12.08 | 39,751 | -0.15(-1.22%) |
Aug 16, 2022 | 12.23 | 12.24 | 12.15 | 12.23 | 53,311 | +0.04(+0.32%) |
Aug 15, 2022 | 12.22 | 12.24 | 12.07 | 12.19 | 39,290 | +0.05(+0.39%) |
Aug 12, 2022 | 12.12 | 12.19 | 12.06 | 12.15 | 38,241 | +0.13(+1.05%) |
Aug 11, 2022 | 12.11 | 12.30 | 12.02 | 12.02 | 30,397 | -0.16(-1.29%) |
Aug 10, 2022 | 11.73 | 12.25 | 11.61 | 12.18 | 28,068 | +0.57(+4.88%) |
Aug 09, 2022 | 11.64 | 11.80 | 11.50 | 11.61 | 24,813 | +0.00(+0.00%) |
Aug 08, 2022 | 11.63 | 11.76 | 11.60 | 11.61 | 21,286 | +0.09(+0.82%) |
Aug 05, 2022 | 11.66 | 11.67 | 11.48 | 11.52 | 21,517 | -0.09(-0.75%) |
Aug 04, 2022 | 11.56 | 11.69 | 11.49 | 11.60 | 25,831 | -0.12(-1.01%) |
Aug 03, 2022 | 11.49 | 11.79 | 11.49 | 11.72 | 14,365 | +0.15(+1.29%) |
Aug 02, 2022 | 11.67 | 11.78 | 11.53 | 11.57 | 12,133 | -0.08(-0.68%) |
Aug 01, 2022 | 11.17 | 11.72 | 11.11 | 11.65 | 25,228 | +0.52(+4.66%) |
Jul 29, 2022 | 12.08 | 12.15 | 11.11 | 11.13 | 70,615 | -1.05(-8.65%) |
Jul 28, 2022 | 12.26 | 12.26 | 12.04 | 12.18 | 27,299 | -0.09(-0.77%) |
Jul 27, 2022 | 12.38 | 12.40 | 12.22 | 12.28 | 48,272 | +0.03(+0.26%) |
Jul 26, 2022 | 11.92 | 12.27 | 11.85 | 12.25 | 26,229 | +0.40(+3.39%) |
Jul 25, 2022 | 11.80 | 11.87 | 11.73 | 11.85 | 10,460 | +0.09(+0.80%) |
Jul 22, 2022 | 11.67 | 11.89 | 11.67 | 11.75 | 38,119 | +0.09(+0.74%) |
Jul 21, 2022 | 11.64 | 11.77 | 11.56 | 11.67 | 14,951 | -0.02(-0.13%) |
Jul 20, 2022 | 11.43 | 11.76 | 11.41 | 11.68 | 24,303 | +0.23(+1.99%) |
Jul 19, 2022 | 11.34 | 11.60 | 11.29 | 11.45 | 22,354 | +0.29(+2.61%) |
Jul 18, 2022 | 11.09 | 11.37 | 11.03 | 11.16 | 25,638 | +0.13(+1.14%) |
Jul 15, 2022 | 11.41 | 11.62 | 10.88 | 11.04 | 75,851 | -0.16(-1.41%) |
Jul 14, 2022 | 11.20 | 11.22 | 11.11 | 11.19 | 25,120 | -0.10(-0.90%) |
Jul 13, 2022 | 10.86 | 11.37 | 10.70 | 11.30 | 42,791 | +0.50(+4.59%) |
Jul 12, 2022 | 10.47 | 10.90 | 10.47 | 10.80 | 30,060 | +0.28(+2.62%) |
Jul 11, 2022 | 10.46 | 10.66 | 10.46 | 10.52 | 24,287 | -0.08(-0.74%) |
Jul 08, 2022 | 10.38 | 10.62 | 10.33 | 10.60 | 29,800 | +0.26(+2.51%) |
Jul 07, 2022 | 10.34 | 10.44 | 10.23 | 10.34 | 29,317 | +0.12(+1.15%) |
Jul 06, 2022 | 10.42 | 10.64 | 10.20 | 10.23 | 42,703 | -0.24(-2.33%) |
Jul 05, 2022 | 10.50 | 10.70 | 9.958 | 10.47 | 73,495 | -0.08(-0.75%) |