Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.500 | 10.03 | 9.500 | 9.579 | 200,047 | +0.11(+1.17%) |
Sep 29, 2022 | 9.912 | 9.912 | 9.318 | 9.469 | 237,429 | -0.48(-4.85%) |
Sep 28, 2022 | 9.682 | 10.06 | 9.666 | 9.951 | 210,424 | +0.28(+2.86%) |
Sep 27, 2022 | 9.754 | 10.16 | 9.598 | 9.674 | 205,731 | -0.06(-0.65%) |
Sep 26, 2022 | 10.09 | 10.15 | 9.579 | 9.738 | 295,519 | -0.42(-4.09%) |
Sep 23, 2022 | 10.45 | 10.45 | 10.03 | 10.15 | 241,790 | -0.34(-3.28%) |
Sep 22, 2022 | 10.77 | 10.85 | 10.47 | 10.50 | 141,247 | -0.29(-2.64%) |
Sep 21, 2022 | 10.92 | 11.00 | 10.75 | 10.78 | 102,354 | -0.14(-1.27%) |
Sep 20, 2022 | 11.04 | 11.17 | 10.90 | 10.92 | 78,097 | -0.13(-1.14%) |
Sep 19, 2022 | 10.97 | 11.10 | 10.95 | 11.05 | 75,281 | -0.02(-0.14%) |
Sep 16, 2022 | 11.00 | 11.12 | 10.87 | 11.06 | 145,562 | +0.05(+0.43%) |
Sep 15, 2022 | 11.02 | 11.24 | 10.99 | 11.02 | 64,775 | +0.01(+0.07%) |
Sep 14, 2022 | 11.09 | 11.18 | 10.98 | 11.01 | 78,370 | -0.02(-0.14%) |
Sep 13, 2022 | 11.22 | 11.26 | 11.02 | 11.02 | 73,331 | -0.25(-2.23%) |
Sep 12, 2022 | 11.26 | 11.39 | 11.23 | 11.28 | 91,141 | +0.03(+0.28%) |
Sep 09, 2022 | 11.27 | 11.39 | 11.22 | 11.24 | 57,245 | +0.03(+0.28%) |
Sep 08, 2022 | 11.19 | 11.22 | 11.06 | 11.21 | 69,889 | +0.02(+0.21%) |
Sep 07, 2022 | 11.08 | 11.20 | 11.03 | 11.19 | 88,505 | +0.12(+1.07%) |
Sep 06, 2022 | 11.11 | 11.24 | 11.02 | 11.07 | 74,677 | +0.01(+0.07%) |
Sep 02, 2022 | 11.20 | 11.24 | 11.04 | 11.06 | 66,714 | -0.05(-0.42%) |
Sep 01, 2022 | 11.39 | 11.44 | 11.03 | 11.11 | 89,335 | -0.20(-1.74%) |
Aug 31, 2022 | 11.33 | 11.45 | 11.28 | 11.31 | 73,613 | +0.06(+0.49%) |
Aug 30, 2022 | 11.43 | 11.50 | 11.20 | 11.25 | 67,783 | -0.19(-1.65%) |
Aug 29, 2022 | 11.39 | 11.54 | 11.33 | 11.44 | 104,812 | -0.03(-0.27%) |
Aug 26, 2022 | 11.58 | 11.61 | 11.45 | 11.47 | 83,246 | -0.08(-0.68%) |
Aug 25, 2022 | 11.59 | 11.66 | 11.54 | 11.55 | 58,589 | -0.04(-0.34%) |
Aug 24, 2022 | 11.61 | 11.69 | 11.54 | 11.59 | 83,069 | -0.02(-0.14%) |
Aug 23, 2022 | 11.61 | 11.74 | 11.53 | 11.61 | 116,413 | -0.02(-0.20%) |
Aug 22, 2022 | 11.87 | 11.95 | 11.57 | 11.63 | 147,826 | -0.40(-3.31%) |
Aug 19, 2022 | 12.23 | 12.24 | 11.95 | 12.03 | 130,236 | -0.21(-1.73%) |
Aug 18, 2022 | 12.12 | 12.29 | 12.11 | 12.24 | 96,489 | +0.10(+0.84%) |
Aug 17, 2022 | 12.33 | 12.33 | 12.11 | 12.14 | 106,928 | -0.22(-1.78%) |
Aug 16, 2022 | 12.28 | 12.43 | 12.28 | 12.36 | 102,040 | +0.02(+0.19%) |
Aug 15, 2022 | 12.34 | 12.39 | 12.23 | 12.33 | 116,035 | -0.01(-0.06%) |
Aug 12, 2022 | 12.00 | 12.40 | 12.00 | 12.34 | 207,543 | +0.36(+3.01%) |
Aug 11, 2022 | 12.09 | 12.14 | 11.95 | 11.98 | 115,357 | -0.05(-0.46%) |
Aug 10, 2022 | 11.99 | 12.08 | 11.97 | 12.04 | 94,816 | +0.11(+0.92%) |
Aug 09, 2022 | 11.82 | 11.95 | 11.71 | 11.93 | 89,405 | +0.13(+1.13%) |
Aug 08, 2022 | 11.75 | 11.92 | 11.75 | 11.79 | 110,615 | +0.05(+0.47%) |
Aug 05, 2022 | 11.81 | 11.87 | 11.68 | 11.74 | 104,654 | -0.09(-0.73%) |
Aug 04, 2022 | 11.74 | 12.11 | 11.74 | 11.82 | 133,463 | +0.17(+1.48%) |
Aug 03, 2022 | 11.70 | 11.72 | 11.59 | 11.65 | 136,765 | +0.10(+0.88%) |
Aug 02, 2022 | 11.60 | 11.64 | 11.51 | 11.55 | 116,732 | -0.05(-0.41%) |
Aug 01, 2022 | 11.67 | 11.80 | 11.58 | 11.60 | 121,011 | +0.01(+0.07%) |
Jul 29, 2022 | 11.67 | 11.79 | 11.59 | 11.59 | 165,198 | -0.09(-0.74%) |
Jul 28, 2022 | 11.67 | 11.71 | 11.54 | 11.67 | 105,468 | +0.05(+0.47%) |
Jul 27, 2022 | 11.54 | 11.67 | 11.52 | 11.62 | 109,207 | +0.18(+1.58%) |
Jul 26, 2022 | 11.32 | 11.45 | 11.32 | 11.44 | 35,099 | +0.07(+0.62%) |
Jul 25, 2022 | 11.38 | 11.51 | 11.31 | 11.37 | 103,159 | -0.04(-0.34%) |
Jul 22, 2022 | 11.52 | 11.64 | 11.39 | 11.41 | 102,130 | -0.09(-0.75%) |
Jul 21, 2022 | 11.46 | 11.55 | 11.42 | 11.49 | 62,072 | +0.00(+0.03%) |
Jul 20, 2022 | 11.51 | 11.62 | 11.46 | 11.49 | 105,548 | -0.02(-0.20%) |
Jul 19, 2022 | 11.41 | 11.56 | 11.35 | 11.51 | 110,230 | +0.24(+2.14%) |
Jul 18, 2022 | 11.33 | 11.37 | 11.24 | 11.27 | 105,312 | +0.05(+0.42%) |
Jul 15, 2022 | 11.21 | 11.28 | 11.01 | 11.23 | 108,450 | +0.17(+1.55%) |
Jul 14, 2022 | 11.05 | 11.09 | 10.88 | 11.05 | 94,653 | -0.13(-1.19%) |
Jul 13, 2022 | 11.07 | 11.21 | 11.02 | 11.19 | 66,070 | +0.02(+0.14%) |
Jul 12, 2022 | 11.19 | 11.34 | 11.14 | 11.17 | 68,358 | -0.05(-0.42%) |
Jul 11, 2022 | 11.29 | 11.38 | 11.20 | 11.22 | 87,466 | -0.21(-1.84%) |
Jul 08, 2022 | 11.40 | 11.46 | 11.26 | 11.43 | 112,612 | +0.13(+1.17%) |
Jul 07, 2022 | 11.05 | 11.33 | 11.05 | 11.30 | 98,435 | +0.29(+2.62%) |
Jul 06, 2022 | 11.15 | 11.27 | 10.93 | 11.01 | 125,522 | -0.12(-1.12%) |
Jul 05, 2022 | 11.07 | 11.08 | 10.83 | 11.13 | 204,384 | -0.16(-1.45%) |