Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.125 | 9.330 | 8.670 | 9.030 | 5,352 | +0.28(+3.20%) |
Sep 29, 2022 | 8.880 | 8.970 | 8.650 | 8.750 | 21,102 | -0.10(-1.13%) |
Sep 28, 2022 | 8.960 | 8.993 | 8.630 | 8.850 | 38,985 | -0.05(-0.56%) |
Sep 27, 2022 | 9.540 | 9.540 | 8.750 | 8.900 | 16,663 | -0.31(-3.35%) |
Sep 26, 2022 | 8.840 | 9.263 | 8.750 | 9.209 | 30,498 | +0.41(+4.64%) |
Sep 23, 2022 | 8.950 | 8.950 | 8.600 | 8.800 | 35,935 | -0.19(-2.11%) |
Sep 22, 2022 | 9.360 | 9.470 | 8.950 | 8.990 | 63,045 | -0.50(-5.27%) |
Sep 21, 2022 | 9.540 | 9.735 | 9.410 | 9.490 | 10,057 | -0.09(-0.94%) |
Sep 20, 2022 | 9.770 | 9.920 | 9.410 | 9.580 | 333,131 | -0.23(-2.34%) |
Sep 19, 2022 | 10.13 | 10.13 | 9.780 | 9.810 | 58,854 | -0.30(-2.97%) |
Sep 16, 2022 | 10.31 | 10.49 | 10.11 | 10.11 | 149,514 | -0.25(-2.41%) |
Sep 15, 2022 | 10.42 | 10.51 | 10.36 | 10.36 | 46,052 | -0.03(-0.29%) |
Sep 14, 2022 | 10.67 | 10.67 | 10.39 | 10.39 | 96,237 | -0.29(-2.72%) |
Sep 13, 2022 | 10.69 | 10.77 | 10.57 | 10.68 | 37,353 | -0.07(-0.65%) |
Sep 12, 2022 | 10.80 | 10.89 | 10.75 | 10.75 | 17,214 | -0.05(-0.46%) |
Sep 09, 2022 | 10.65 | 10.80 | 10.58 | 10.80 | 18,197 | +0.16(+1.50%) |
Sep 08, 2022 | 10.48 | 10.68 | 10.47 | 10.64 | 17,693 | +0.14(+1.33%) |
Sep 07, 2022 | 10.50 | 10.57 | 10.43 | 10.50 | 13,929 | +0.00(+0.00%) |
Sep 06, 2022 | 10.52 | 10.60 | 10.49 | 10.50 | 20,431 | -0.09(-0.85%) |
Sep 02, 2022 | 10.60 | 10.73 | 10.53 | 10.59 | 5,580 | -0.11(-1.03%) |
Sep 01, 2022 | 10.70 | 10.73 | 10.53 | 10.70 | 13,444 | -0.06(-0.56%) |
Aug 31, 2022 | 10.88 | 10.92 | 10.76 | 10.76 | 5,860 | -0.05(-0.46%) |
Aug 30, 2022 | 10.92 | 10.95 | 10.80 | 10.81 | 23,077 | -0.10(-0.92%) |
Aug 29, 2022 | 11.00 | 11.00 | 10.91 | 10.91 | 1,363 | -0.02(-0.14%) |
Aug 26, 2022 | 11.00 | 11.00 | 10.85 | 10.93 | 6,134 | -0.07(-0.68%) |
Aug 25, 2022 | 10.95 | 11.00 | 10.90 | 11.00 | 1,271 | +0.01(+0.09%) |
Aug 24, 2022 | 10.77 | 10.99 | 10.75 | 10.99 | 2,833 | +0.22(+2.04%) |
Aug 23, 2022 | 10.76 | 10.99 | 10.52 | 10.77 | 5,178 | -0.21(-1.91%) |
Aug 22, 2022 | 10.89 | 11.00 | 10.89 | 10.98 | 2,951 | +0.05(+0.46%) |
Aug 19, 2022 | 10.67 | 10.93 | 10.67 | 10.93 | 1,852 | +0.21(+1.96%) |
Aug 18, 2022 | 10.91 | 10.91 | 10.30 | 10.72 | 41,454 | -0.19(-1.74%) |
Aug 17, 2022 | 10.80 | 10.95 | 10.76 | 10.91 | 12,098 | +0.10(+0.93%) |
Aug 16, 2022 | 10.83 | 10.94 | 10.70 | 10.81 | 10,073 | -0.02(-0.18%) |
Aug 15, 2022 | 10.70 | 10.84 | 10.51 | 10.83 | 9,689 | +0.01(+0.09%) |
Aug 12, 2022 | 10.72 | 10.85 | 10.65 | 10.82 | 14,973 | +0.12(+1.12%) |
Aug 11, 2022 | 10.65 | 10.72 | 10.53 | 10.70 | 9,046 | +0.10(+0.94%) |
Aug 10, 2022 | 10.44 | 10.65 | 10.30 | 10.60 | 23,927 | +0.17(+1.63%) |
Aug 09, 2022 | 10.48 | 10.59 | 10.27 | 10.43 | 5,541 | -0.07(-0.67%) |
Aug 08, 2022 | 10.25 | 10.61 | 10.25 | 10.50 | 33,838 | +0.31(+3.04%) |
Aug 05, 2022 | 10.07 | 10.24 | 10.07 | 10.19 | 14,640 | +0.13(+1.29%) |
Aug 04, 2022 | 10.06 | 10.18 | 9.900 | 10.06 | 1,709 | +0.04(+0.35%) |
Aug 03, 2022 | 10.02 | 10.22 | 9.910 | 10.03 | 14,178 | +0.10(+0.96%) |
Aug 02, 2022 | 9.610 | 10.00 | 9.610 | 9.930 | 7,449 | +0.37(+3.87%) |
Aug 01, 2022 | 9.910 | 10.17 | 9.350 | 9.560 | 11,344 | -0.36(-3.63%) |
Jul 29, 2022 | 10.00 | 10.32 | 9.770 | 9.920 | 32,397 | -0.06(-0.60%) |
Jul 28, 2022 | 10.24 | 10.24 | 9.953 | 9.980 | 8,129 | -0.37(-3.57%) |
Jul 27, 2022 | 9.560 | 10.42 | 9.463 | 10.35 | 107,448 | +0.96(+10.22%) |
Jul 26, 2022 | 9.520 | 9.600 | 9.390 | 9.390 | 9,029 | -0.10(-1.05%) |
Jul 25, 2022 | 9.400 | 9.700 | 9.400 | 9.490 | 8,362 | +0.13(+1.37%) |
Jul 22, 2022 | 9.350 | 9.390 | 9.150 | 9.362 | 6,272 | +0.14(+1.54%) |
Jul 21, 2022 | 9.300 | 9.350 | 9.168 | 9.220 | 20,410 | -0.05(-0.54%) |
Jul 20, 2022 | 9.310 | 9.400 | 9.230 | 9.270 | 7,521 | +0.06(+0.65%) |
Jul 19, 2022 | 9.210 | 9.640 | 9.170 | 9.210 | 30,676 | -0.18(-1.92%) |
Jul 18, 2022 | 9.230 | 9.390 | 9.210 | 9.390 | 2,227 | +0.12(+1.29%) |
Jul 15, 2022 | 9.080 | 9.280 | 9.070 | 9.270 | 2,394 | +0.36(+4.04%) |
Jul 14, 2022 | 9.100 | 9.110 | 8.910 | 8.910 | 7,162 | -0.37(-3.99%) |
Jul 13, 2022 | 9.020 | 9.320 | 8.870 | 9.280 | 31,071 | +0.23(+2.54%) |
Jul 12, 2022 | 9.050 | 9.280 | 9.050 | 9.050 | 3,577 | -0.07(-0.77%) |
Jul 11, 2022 | 9.030 | 9.400 | 9.030 | 9.120 | 3,261 | +0.06(+0.66%) |
Jul 08, 2022 | 9.150 | 9.280 | 9.060 | 9.060 | 5,985 | -0.14(-1.52%) |
Jul 07, 2022 | 9.120 | 9.200 | 9.120 | 9.200 | 772 | +0.08(+0.88%) |
Jul 06, 2022 | 9.220 | 9.220 | 9.030 | 9.120 | 4,910 | -0.09(-0.98%) |
Jul 05, 2022 | 9.630 | 9.630 | 8.780 | 9.210 | 51,876 | -0.42(-4.36%) |