Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.508 | 9.508 | 9.323 | 9.323 | 14,768 | -0.05(-0.50%) |
Sep 29, 2022 | 9.435 | 9.570 | 9.360 | 9.370 | 9,873 | -0.13(-1.38%) |
Sep 28, 2022 | 9.379 | 9.716 | 9.435 | 9.501 | 15,475 | +0.11(+1.20%) |
Sep 27, 2022 | 9.557 | 9.745 | 9.379 | 9.389 | 6,765 | +0.07(+0.70%) |
Sep 26, 2022 | 9.379 | 9.754 | 9.239 | 9.323 | 15,837 | -0.10(-1.09%) |
Sep 23, 2022 | 9.370 | 9.791 | 9.370 | 9.426 | 42,993 | +0.01(+0.10%) |
Sep 22, 2022 | 9.604 | 9.613 | 9.370 | 9.417 | 20,093 | -0.20(-2.05%) |
Sep 21, 2022 | 9.745 | 9.913 | 9.567 | 9.613 | 12,458 | -0.03(-0.29%) |
Sep 20, 2022 | 9.745 | 9.801 | 9.604 | 9.641 | 17,502 | -0.07(-0.68%) |
Sep 19, 2022 | 9.801 | 10.20 | 9.698 | 9.707 | 21,122 | -0.06(-0.58%) |
Sep 16, 2022 | 9.913 | 9.941 | 9.726 | 9.763 | 28,875 | -0.25(-2.53%) |
Sep 15, 2022 | 10.25 | 10.25 | 10.01 | 10.02 | 8,182 | -0.08(-0.83%) |
Sep 14, 2022 | 10.35 | 10.48 | 10.08 | 10.10 | 20,328 | -0.11(-1.10%) |
Sep 13, 2022 | 10.30 | 10.67 | 10.10 | 10.21 | 18,145 | -0.06(-0.55%) |
Sep 12, 2022 | 10.32 | 10.33 | 10.22 | 10.27 | 12,096 | -0.06(-0.54%) |
Sep 09, 2022 | 10.17 | 10.42 | 10.17 | 10.33 | 9,889 | +0.16(+1.57%) |
Sep 08, 2022 | 10.20 | 10.70 | 10.17 | 10.17 | 8,883 | -0.15(-1.45%) |
Sep 07, 2022 | 10.40 | 10.40 | 10.17 | 10.32 | 11,719 | +0.01(+0.09%) |
Sep 06, 2022 | 10.48 | 10.50 | 10.21 | 10.31 | 27,762 | -0.17(-1.61%) |
Sep 02, 2022 | 10.70 | 10.98 | 10.46 | 10.48 | 24,742 | -0.09(-0.89%) |
Sep 01, 2022 | 10.71 | 10.82 | 10.57 | 10.57 | 23,491 | -0.26(-2.39%) |
Aug 31, 2022 | 10.83 | 11.20 | 10.75 | 10.83 | 9,137 | +0.00(+0.00%) |
Aug 30, 2022 | 10.89 | 10.91 | 10.76 | 10.83 | 17,555 | -0.04(-0.34%) |
Aug 29, 2022 | 10.91 | 10.91 | 10.80 | 10.87 | 24,397 | -0.03(-0.25%) |
Aug 26, 2022 | 10.97 | 10.99 | 10.87 | 10.89 | 16,296 | -0.16(-1.42%) |
Aug 25, 2022 | 10.99 | 11.11 | 10.99 | 11.05 | 4,735 | +0.06(+0.59%) |
Aug 24, 2022 | 10.99 | 11.05 | 10.91 | 10.99 | 10,881 | +0.01(+0.08%) |
Aug 23, 2022 | 11.25 | 11.25 | 10.94 | 10.98 | 6,071 | -0.01(-0.08%) |
Aug 22, 2022 | 11.11 | 11.23 | 10.90 | 10.99 | 23,833 | -0.19(-1.74%) |
Aug 19, 2022 | 11.19 | 11.30 | 11.10 | 11.18 | 13,239 | -0.10(-0.90%) |
Aug 18, 2022 | 11.40 | 11.66 | 11.25 | 11.28 | 5,216 | -0.06(-0.57%) |
Aug 17, 2022 | 11.27 | 11.51 | 11.27 | 11.35 | 8,628 | -0.28(-2.39%) |
Aug 16, 2022 | 11.31 | 11.65 | 11.31 | 11.62 | 17,475 | +0.43(+3.80%) |
Aug 15, 2022 | 11.19 | 11.21 | 11.10 | 11.20 | 9,348 | -0.03(-0.25%) |
Aug 12, 2022 | 11.24 | 11.43 | 11.15 | 11.23 | 12,021 | -0.06(-0.57%) |
Aug 11, 2022 | 10.96 | 11.29 | 10.93 | 11.29 | 16,764 | +0.48(+4.45%) |
Aug 10, 2022 | 10.96 | 11.00 | 10.65 | 10.81 | 15,531 | +0.27(+2.54%) |
Aug 09, 2022 | 10.97 | 10.97 | 10.43 | 10.54 | 41,767 | -0.35(-3.23%) |
Aug 08, 2022 | 11.16 | 11.28 | 10.87 | 10.89 | 43,559 | -0.30(-2.64%) |
Aug 05, 2022 | 11.05 | 11.33 | 11.05 | 11.19 | 39,190 | +0.11(+1.00%) |
Aug 04, 2022 | 11.16 | 11.40 | 11.05 | 11.08 | 51,459 | -0.38(-3.31%) |
Aug 03, 2022 | 11.66 | 11.85 | 11.39 | 11.46 | 14,585 | -0.22(-1.90%) |
Aug 02, 2022 | 11.65 | 11.77 | 11.41 | 11.68 | 14,266 | +0.06(+0.56%) |
Aug 01, 2022 | 11.56 | 11.91 | 11.56 | 11.61 | 11,253 | -0.05(-0.40%) |
Jul 29, 2022 | 11.72 | 11.78 | 11.58 | 11.66 | 14,057 | +0.04(+0.32%) |
Jul 28, 2022 | 11.78 | 11.81 | 11.49 | 11.62 | 17,818 | -0.15(-1.26%) |
Jul 27, 2022 | 11.98 | 12.07 | 11.66 | 11.77 | 33,718 | -0.20(-1.70%) |
Jul 26, 2022 | 12.08 | 12.10 | 11.97 | 11.97 | 16,884 | -0.14(-1.15%) |
Jul 25, 2022 | 12.12 | 12.39 | 12.11 | 12.11 | 10,571 | -0.09(-0.76%) |
Jul 22, 2022 | 12.18 | 12.26 | 12.05 | 12.21 | 15,167 | -0.04(-0.30%) |
Jul 21, 2022 | 12.07 | 12.48 | 12.06 | 12.24 | 17,921 | +0.08(+0.68%) |
Jul 20, 2022 | 11.98 | 12.38 | 11.97 | 12.16 | 14,956 | +0.18(+1.54%) |
Jul 19, 2022 | 12.10 | 12.11 | 11.75 | 11.97 | 20,413 | -0.01(-0.08%) |
Jul 18, 2022 | 11.88 | 12.07 | 11.78 | 11.98 | 19,175 | +0.22(+1.89%) |
Jul 15, 2022 | 11.45 | 12.08 | 11.43 | 11.76 | 23,948 | +0.34(+3.00%) |
Jul 14, 2022 | 11.49 | 11.60 | 11.24 | 11.42 | 11,773 | -0.22(-1.91%) |
Jul 13, 2022 | 11.49 | 11.74 | 11.41 | 11.64 | 4,422 | -0.08(-0.71%) |
Jul 12, 2022 | 11.48 | 11.89 | 11.48 | 11.72 | 12,996 | +0.14(+1.20%) |
Jul 11, 2022 | 11.82 | 11.85 | 11.57 | 11.59 | 12,328 | -0.42(-3.47%) |
Jul 08, 2022 | 11.98 | 12.05 | 11.95 | 12.00 | 12,988 | -0.10(-0.84%) |
Jul 07, 2022 | 11.22 | 12.19 | 11.20 | 12.10 | 52,303 | +0.89(+7.91%) |
Jul 06, 2022 | 11.58 | 11.76 | 11.22 | 11.22 | 28,501 | -0.29(-2.49%) |
Jul 05, 2022 | 11.35 | 11.59 | 11.34 | 11.50 | 44,634 | -0.13(-1.11%) |