Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.750 | 9.795 | 9.649 | 9.680 | 426,598 | +0.03(+0.31%) |
Sep 29, 2022 | 9.710 | 9.810 | 9.640 | 9.650 | 235,004 | -0.10(-1.03%) |
Sep 28, 2022 | 9.730 | 9.850 | 9.690 | 9.750 | 223,194 | +0.04(+0.41%) |
Sep 27, 2022 | 9.720 | 9.770 | 9.660 | 9.710 | 273,065 | -0.01(-0.10%) |
Sep 26, 2022 | 9.820 | 9.860 | 9.720 | 9.720 | 212,226 | -0.15(-1.52%) |
Sep 23, 2022 | 9.940 | 9.955 | 9.820 | 9.870 | 194,544 | -0.08(-0.80%) |
Sep 22, 2022 | 10.06 | 10.06 | 9.945 | 9.950 | 197,044 | -0.16(-1.58%) |
Sep 21, 2022 | 10.08 | 10.13 | 10.05 | 10.11 | 102,301 | +0.05(+0.50%) |
Sep 20, 2022 | 10.10 | 10.14 | 10.05 | 10.06 | 157,339 | -0.08(-0.79%) |
Sep 19, 2022 | 10.11 | 10.17 | 10.11 | 10.14 | 345,941 | -0.01(-0.10%) |
Sep 16, 2022 | 10.11 | 10.16 | 10.10 | 10.15 | 174,916 | -0.03(-0.29%) |
Sep 15, 2022 | 10.33 | 10.33 | 10.15 | 10.18 | 192,452 | -0.15(-1.45%) |
Sep 14, 2022 | 10.39 | 10.40 | 10.32 | 10.33 | 115,671 | -0.05(-0.48%) |
Sep 13, 2022 | 10.39 | 10.44 | 10.35 | 10.38 | 137,174 | -0.07(-0.67%) |
Sep 12, 2022 | 10.47 | 10.48 | 10.41 | 10.45 | 142,878 | +0.00(+0.00%) |
Sep 09, 2022 | 10.43 | 10.47 | 10.40 | 10.45 | 105,930 | +0.01(+0.10%) |
Sep 08, 2022 | 10.46 | 10.50 | 10.39 | 10.44 | 125,279 | -0.04(-0.38%) |
Sep 07, 2022 | 10.46 | 10.52 | 10.44 | 10.48 | 103,580 | +0.03(+0.29%) |
Sep 06, 2022 | 10.51 | 10.51 | 10.43 | 10.45 | 122,044 | -0.06(-0.57%) |
Sep 02, 2022 | 10.53 | 10.58 | 10.49 | 10.51 | 93,773 | +0.01(+0.10%) |
Sep 01, 2022 | 10.57 | 10.59 | 10.47 | 10.50 | 395,396 | -0.09(-0.85%) |
Aug 31, 2022 | 10.65 | 10.68 | 10.57 | 10.59 | 180,063 | +0.02(+0.19%) |
Aug 30, 2022 | 10.62 | 10.69 | 10.57 | 10.57 | 151,619 | -0.03(-0.28%) |
Aug 29, 2022 | 10.65 | 10.69 | 10.59 | 10.60 | 110,996 | -0.08(-0.75%) |
Aug 26, 2022 | 10.79 | 10.79 | 10.68 | 10.68 | 27,919 | -0.10(-0.93%) |
Aug 25, 2022 | 10.75 | 10.78 | 10.71 | 10.78 | 142,660 | +0.03(+0.28%) |
Aug 24, 2022 | 10.80 | 10.81 | 10.72 | 10.75 | 105,624 | -0.02(-0.19%) |
Aug 23, 2022 | 10.77 | 10.79 | 10.65 | 10.77 | 218,003 | -0.03(-0.28%) |
Aug 22, 2022 | 10.84 | 10.87 | 10.77 | 10.80 | 257,926 | -0.10(-0.92%) |
Aug 19, 2022 | 10.96 | 10.96 | 10.85 | 10.90 | 105,589 | -0.13(-1.18%) |
Aug 18, 2022 | 11.05 | 11.06 | 11.00 | 11.03 | 132,617 | +0.01(+0.09%) |
Aug 17, 2022 | 11.08 | 11.09 | 11.01 | 11.02 | 147,274 | -0.08(-0.72%) |
Aug 16, 2022 | 11.12 | 11.14 | 11.09 | 11.10 | 125,325 | -0.05(-0.49%) |
Aug 15, 2022 | 11.12 | 11.20 | 11.12 | 11.15 | 378,951 | -0.02(-0.13%) |
Aug 12, 2022 | 11.14 | 11.17 | 11.10 | 11.17 | 175,233 | +0.09(+0.81%) |
Aug 11, 2022 | 11.11 | 11.18 | 11.08 | 11.08 | 135,935 | -0.03(-0.27%) |
Aug 10, 2022 | 11.08 | 11.19 | 11.08 | 11.11 | 135,265 | +0.08(+0.73%) |
Aug 09, 2022 | 11.09 | 11.15 | 11.02 | 11.03 | 55,955 | -0.03(-0.27%) |
Aug 08, 2022 | 11.08 | 11.15 | 11.04 | 11.06 | 107,648 | +0.00(+0.00%) |
Aug 05, 2022 | 11.19 | 11.19 | 11.01 | 11.06 | 263,348 | -0.13(-1.16%) |
Aug 04, 2022 | 11.18 | 11.24 | 11.16 | 11.19 | 67,982 | +0.02(+0.18%) |
Aug 03, 2022 | 11.22 | 11.24 | 11.16 | 11.17 | 84,429 | +0.02(+0.18%) |
Aug 02, 2022 | 11.11 | 11.19 | 11.10 | 11.15 | 58,828 | +0.02(+0.18%) |
Aug 01, 2022 | 11.09 | 11.22 | 11.08 | 11.13 | 194,264 | +0.05(+0.45%) |
Jul 29, 2022 | 11.05 | 11.10 | 10.99 | 11.08 | 148,238 | +0.08(+0.73%) |
Jul 28, 2022 | 10.87 | 11.02 | 10.87 | 11.00 | 124,725 | +0.13(+1.20%) |
Jul 27, 2022 | 10.87 | 10.95 | 10.82 | 10.87 | 98,966 | -0.03(-0.28%) |
Jul 26, 2022 | 10.77 | 10.93 | 10.77 | 10.90 | 103,465 | +0.12(+1.11%) |
Jul 25, 2022 | 10.82 | 10.84 | 10.76 | 10.78 | 73,365 | -0.04(-0.37%) |
Jul 22, 2022 | 10.77 | 10.87 | 10.77 | 10.82 | 137,826 | +0.06(+0.56%) |
Jul 21, 2022 | 10.79 | 10.84 | 10.73 | 10.76 | 104,319 | -0.11(-1.01%) |
Jul 20, 2022 | 10.93 | 10.98 | 10.83 | 10.87 | 137,099 | -0.01(-0.09%) |
Jul 19, 2022 | 10.89 | 10.92 | 10.85 | 10.88 | 60,962 | +0.05(+0.46%) |
Jul 18, 2022 | 10.87 | 10.96 | 10.83 | 10.83 | 95,361 | -0.09(-0.82%) |
Jul 15, 2022 | 10.88 | 11.00 | 10.88 | 10.92 | 55,529 | +0.04(+0.37%) |
Jul 14, 2022 | 10.91 | 10.98 | 10.86 | 10.88 | 106,895 | -0.10(-0.91%) |
Jul 13, 2022 | 10.92 | 11.06 | 10.88 | 10.98 | 136,768 | -0.06(-0.54%) |
Jul 12, 2022 | 10.99 | 11.07 | 10.97 | 11.04 | 68,617 | +0.11(+1.01%) |
Jul 11, 2022 | 10.89 | 11.06 | 10.89 | 10.93 | 108,208 | +0.06(+0.55%) |
Jul 08, 2022 | 10.92 | 10.92 | 10.81 | 10.87 | 95,373 | -0.01(-0.09%) |
Jul 07, 2022 | 10.96 | 10.96 | 10.84 | 10.88 | 115,704 | -0.02(-0.18%) |
Jul 06, 2022 | 10.88 | 11.10 | 10.85 | 10.90 | 321,969 | +0.06(+0.55%) |
Jul 05, 2022 | 10.83 | 10.86 | 10.69 | 10.84 | 146,813 | +0.06(+0.56%) |