Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.829 | 9.939 | 9.829 | 9.913 | 140,767 | +0.08(+0.86%) |
Sep 29, 2022 | 10.02 | 10.02 | 9.812 | 9.829 | 177,474 | -0.27(-2.67%) |
Sep 28, 2022 | 9.930 | 10.11 | 9.913 | 10.10 | 119,345 | +0.10(+1.01%) |
Sep 27, 2022 | 10.12 | 10.16 | 9.939 | 9.998 | 108,854 | -0.11(-1.09%) |
Sep 26, 2022 | 10.19 | 10.28 | 10.09 | 10.11 | 90,697 | -0.19(-1.80%) |
Sep 23, 2022 | 10.25 | 10.32 | 10.17 | 10.29 | 263,603 | +0.00(+0.00%) |
Sep 22, 2022 | 10.40 | 10.40 | 10.28 | 10.29 | 91,456 | -0.12(-1.13%) |
Sep 21, 2022 | 10.41 | 10.47 | 10.39 | 10.41 | 44,212 | +0.03(+0.33%) |
Sep 20, 2022 | 10.39 | 10.44 | 10.37 | 10.38 | 76,119 | -0.08(-0.73%) |
Sep 19, 2022 | 10.44 | 10.50 | 10.41 | 10.45 | 80,738 | -0.07(-0.64%) |
Sep 16, 2022 | 10.57 | 10.61 | 10.46 | 10.52 | 56,072 | -0.10(-0.93%) |
Sep 15, 2022 | 10.72 | 10.78 | 10.62 | 10.62 | 62,067 | -0.15(-1.40%) |
Sep 14, 2022 | 10.74 | 10.78 | 10.71 | 10.77 | 58,449 | +0.04(+0.39%) |
Sep 13, 2022 | 10.79 | 10.79 | 10.69 | 10.73 | 93,539 | -0.12(-1.08%) |
Sep 12, 2022 | 11.02 | 11.02 | 10.80 | 10.85 | 90,535 | -0.10(-0.92%) |
Sep 09, 2022 | 10.75 | 10.95 | 10.75 | 10.95 | 39,771 | +0.27(+2.51%) |
Sep 08, 2022 | 10.64 | 10.90 | 10.64 | 10.68 | 124,213 | -0.03(-0.31%) |
Sep 07, 2022 | 10.56 | 10.72 | 10.56 | 10.71 | 69,975 | +0.13(+1.19%) |
Sep 06, 2022 | 10.85 | 10.85 | 10.56 | 10.59 | 132,472 | -0.19(-1.79%) |
Sep 02, 2022 | 10.83 | 10.94 | 10.78 | 10.78 | 64,529 | -0.05(-0.46%) |
Sep 01, 2022 | 10.88 | 11.00 | 10.78 | 10.83 | 72,917 | -0.10(-0.92%) |
Aug 31, 2022 | 11.02 | 11.14 | 10.91 | 10.93 | 73,663 | -0.03(-0.31%) |
Aug 30, 2022 | 11.02 | 11.13 | 10.92 | 10.96 | 73,695 | -0.03(-0.30%) |
Aug 29, 2022 | 10.99 | 11.11 | 10.90 | 11.00 | 96,927 | -0.02(-0.15%) |
Aug 26, 2022 | 11.15 | 11.15 | 11.01 | 11.01 | 76,072 | -0.13(-1.20%) |
Aug 25, 2022 | 11.08 | 11.23 | 11.03 | 11.15 | 83,005 | +0.06(+0.53%) |
Aug 24, 2022 | 11.01 | 11.14 | 11.00 | 11.09 | 59,601 | +0.05(+0.45%) |
Aug 23, 2022 | 10.95 | 11.05 | 10.95 | 11.04 | 67,682 | +0.08(+0.76%) |
Aug 22, 2022 | 10.97 | 10.98 | 10.90 | 10.95 | 67,748 | -0.07(-0.61%) |
Aug 19, 2022 | 11.05 | 11.10 | 11.01 | 11.02 | 92,835 | -0.06(-0.58%) |
Aug 18, 2022 | 11.14 | 11.17 | 11.09 | 11.09 | 79,981 | -0.03(-0.22%) |
Aug 17, 2022 | 11.13 | 11.22 | 11.05 | 11.11 | 96,502 | -0.03(-0.30%) |
Aug 16, 2022 | 11.14 | 11.23 | 11.09 | 11.14 | 116,161 | +0.02(+0.15%) |
Aug 15, 2022 | 11.16 | 11.19 | 11.07 | 11.13 | 95,195 | -0.04(-0.37%) |
Aug 12, 2022 | 10.99 | 11.21 | 10.96 | 11.17 | 138,465 | +0.27(+2.52%) |
Aug 11, 2022 | 10.95 | 11.01 | 10.88 | 10.90 | 85,082 | -0.03(-0.30%) |
Aug 10, 2022 | 10.87 | 10.97 | 10.86 | 10.93 | 121,519 | +0.12(+1.15%) |
Aug 09, 2022 | 10.95 | 10.95 | 10.80 | 10.80 | 78,433 | -0.14(-1.29%) |
Aug 08, 2022 | 10.92 | 11.03 | 10.85 | 10.95 | 87,511 | +0.07(+0.61%) |
Aug 05, 2022 | 10.84 | 10.92 | 10.76 | 10.88 | 106,770 | +0.00(+0.00%) |
Aug 04, 2022 | 10.89 | 10.95 | 10.84 | 10.88 | 60,376 | -0.02(-0.15%) |
Aug 03, 2022 | 10.95 | 10.95 | 10.84 | 10.90 | 63,649 | +0.01(+0.08%) |
Aug 02, 2022 | 10.88 | 10.93 | 10.85 | 10.89 | 63,395 | -0.01(-0.08%) |
Aug 01, 2022 | 10.74 | 10.92 | 10.71 | 10.90 | 71,357 | +0.12(+1.16%) |
Jul 29, 2022 | 10.56 | 10.85 | 10.56 | 10.77 | 99,106 | +0.18(+1.73%) |
Jul 28, 2022 | 10.42 | 10.60 | 10.34 | 10.59 | 102,141 | +0.22(+2.16%) |
Jul 27, 2022 | 10.31 | 10.43 | 10.31 | 10.36 | 67,331 | +0.03(+0.32%) |
Jul 26, 2022 | 10.21 | 10.41 | 10.21 | 10.33 | 118,873 | +0.07(+0.65%) |
Jul 25, 2022 | 10.26 | 10.33 | 10.23 | 10.26 | 56,954 | +0.02(+0.24%) |
Jul 22, 2022 | 10.31 | 10.42 | 10.22 | 10.24 | 70,604 | -0.06(-0.56%) |
Jul 21, 2022 | 10.06 | 10.31 | 10.02 | 10.30 | 93,081 | +0.23(+2.31%) |
Jul 20, 2022 | 10.03 | 10.16 | 10.03 | 10.06 | 113,035 | +0.03(+0.31%) |
Jul 19, 2022 | 9.935 | 10.07 | 9.927 | 10.03 | 67,489 | +0.16(+1.59%) |
Jul 18, 2022 | 9.960 | 9.984 | 9.865 | 9.877 | 89,360 | -0.02(-0.25%) |
Jul 15, 2022 | 9.918 | 9.927 | 9.844 | 9.902 | 67,122 | +0.02(+0.25%) |
Jul 14, 2022 | 9.902 | 9.927 | 9.828 | 9.877 | 70,828 | -0.11(-1.07%) |
Jul 13, 2022 | 9.927 | 10.02 | 9.927 | 9.984 | 81,314 | -0.02(-0.16%) |
Jul 12, 2022 | 9.927 | 10.04 | 9.927 | 10.00 | 118,377 | +0.07(+0.66%) |
Jul 11, 2022 | 9.993 | 9.993 | 9.902 | 9.935 | 78,698 | -0.07(-0.66%) |
Jul 08, 2022 | 9.984 | 10.04 | 9.935 | 10.00 | 61,072 | -0.02(-0.25%) |
Jul 07, 2022 | 10.02 | 10.06 | 9.978 | 10.03 | 68,589 | +0.03(+0.33%) |
Jul 06, 2022 | 10.01 | 10.02 | 9.943 | 9.993 | 90,259 | +0.00(+0.00%) |
Jul 05, 2022 | 10.07 | 10.10 | 9.910 | 9.993 | 117,926 | -0.14(-1.38%) |