Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.31 | 12.82 | 12.15 | 12.82 | 46,173 | +0.50(+4.07%) |
Sep 29, 2022 | 11.47 | 12.33 | 11.47 | 12.32 | 52,699 | +0.96(+8.49%) |
Sep 28, 2022 | 11.68 | 11.69 | 11.29 | 11.36 | 34,639 | -0.31(-2.64%) |
Sep 27, 2022 | 11.00 | 11.76 | 11.00 | 11.67 | 123,209 | +0.42(+3.73%) |
Sep 26, 2022 | 10.77 | 11.42 | 10.77 | 11.25 | 39,658 | +0.48(+4.43%) |
Sep 23, 2022 | 10.82 | 11.03 | 10.72 | 10.77 | 47,760 | +0.26(+2.48%) |
Sep 22, 2022 | 10.45 | 10.62 | 10.32 | 10.51 | 49,649 | +0.14(+1.40%) |
Sep 21, 2022 | 10.03 | 10.40 | 9.891 | 10.36 | 7,635 | +0.21(+2.09%) |
Sep 20, 2022 | 10.09 | 10.26 | 10.03 | 10.15 | 22,433 | +0.28(+2.83%) |
Sep 19, 2022 | 10.21 | 10.21 | 9.872 | 9.872 | 25,469 | -0.21(-2.10%) |
Sep 16, 2022 | 10.06 | 10.17 | 10.01 | 10.08 | 19,822 | +0.07(+0.67%) |
Sep 15, 2022 | 9.776 | 10.07 | 9.776 | 10.02 | 40,203 | +0.40(+4.12%) |
Sep 14, 2022 | 9.805 | 9.861 | 9.499 | 9.620 | 17,233 | -0.18(-1.88%) |
Sep 13, 2022 | 9.525 | 9.824 | 9.398 | 9.805 | 31,508 | +0.55(+5.94%) |
Sep 12, 2022 | 9.380 | 9.438 | 9.226 | 9.255 | 30,639 | -0.15(-1.64%) |
Sep 09, 2022 | 9.409 | 9.496 | 9.368 | 9.409 | 11,891 | -0.07(-0.71%) |
Sep 08, 2022 | 9.670 | 9.670 | 9.390 | 9.477 | 29,354 | -0.01(-0.13%) |
Sep 07, 2022 | 9.824 | 9.824 | 9.477 | 9.489 | 48,542 | -0.64(-6.35%) |
Sep 06, 2022 | 10.12 | 10.16 | 9.930 | 10.13 | 35,166 | +0.03(+0.29%) |
Sep 02, 2022 | 9.911 | 10.18 | 9.705 | 10.10 | 40,274 | +0.20(+2.05%) |
Sep 01, 2022 | 10.43 | 10.43 | 9.901 | 9.901 | 32,380 | -0.34(-3.30%) |
Aug 31, 2022 | 10.09 | 10.24 | 9.718 | 10.24 | 19,361 | +0.18(+1.82%) |
Aug 30, 2022 | 9.833 | 10.13 | 9.814 | 10.06 | 28,134 | +0.27(+2.76%) |
Aug 29, 2022 | 9.988 | 10.05 | 9.670 | 9.785 | 96,774 | +0.00(+0.00%) |
Aug 26, 2022 | 9.602 | 9.853 | 9.506 | 9.785 | 69,757 | +0.20(+2.11%) |
Aug 25, 2022 | 9.641 | 9.727 | 9.535 | 9.583 | 32,879 | -0.10(-1.06%) |
Aug 24, 2022 | 9.833 | 9.833 | 9.679 | 9.686 | 45,581 | -0.04(-0.43%) |
Aug 23, 2022 | 9.641 | 9.824 | 9.592 | 9.727 | 50,463 | +0.08(+0.80%) |
Aug 22, 2022 | 9.641 | 9.707 | 9.429 | 9.650 | 97,999 | +0.30(+3.20%) |
Aug 19, 2022 | 9.409 | 9.414 | 9.305 | 9.351 | 21,459 | -0.02(-0.21%) |
Aug 18, 2022 | 9.438 | 9.535 | 9.318 | 9.371 | 36,870 | -0.06(-0.61%) |
Aug 17, 2022 | 9.361 | 9.457 | 9.354 | 9.429 | 45,822 | -0.08(-0.81%) |
Aug 16, 2022 | 9.448 | 9.506 | 9.313 | 9.506 | 89,608 | +0.09(+0.92%) |
Aug 15, 2022 | 9.785 | 9.785 | 9.419 | 9.419 | 24,751 | -0.21(-2.20%) |
Aug 12, 2022 | 9.785 | 9.814 | 9.592 | 9.631 | 49,662 | -0.28(-2.82%) |
Aug 11, 2022 | 9.882 | 9.939 | 9.747 | 9.911 | 22,507 | -0.02(-0.19%) |
Aug 10, 2022 | 9.988 | 10.05 | 9.911 | 9.930 | 6,970 | -0.14(-1.34%) |
Aug 09, 2022 | 10.15 | 10.15 | 9.988 | 10.06 | 11,174 | -0.16(-1.56%) |
Aug 08, 2022 | 10.20 | 10.32 | 10.01 | 10.22 | 5,885 | -0.02(-0.23%) |
Aug 05, 2022 | 10.34 | 10.43 | 10.25 | 10.25 | 6,867 | +0.09(+0.85%) |
Aug 04, 2022 | 10.16 | 10.21 | 10.03 | 10.16 | 23,088 | -0.01(-0.13%) |
Aug 03, 2022 | 10.44 | 10.55 | 10.17 | 10.17 | 9,368 | -0.12(-1.18%) |
Aug 02, 2022 | 10.27 | 10.33 | 10.09 | 10.30 | 14,340 | +0.03(+0.28%) |
Aug 01, 2022 | 10.35 | 10.44 | 10.27 | 10.27 | 7,278 | +0.01(+0.09%) |
Jul 29, 2022 | 10.59 | 10.59 | 10.24 | 10.26 | 8,969 | -0.16(-1.57%) |
Jul 28, 2022 | 10.98 | 10.98 | 10.42 | 10.42 | 29,536 | -0.80(-7.13%) |
Jul 27, 2022 | 11.32 | 11.40 | 11.19 | 11.22 | 2,067 | +0.00(+0.00%) |
Jul 26, 2022 | 11.39 | 11.44 | 11.22 | 11.22 | 10,870 | -0.13(-1.19%) |
Jul 25, 2022 | 11.75 | 11.75 | 11.36 | 11.36 | 12,440 | -0.33(-2.80%) |
Jul 22, 2022 | 11.80 | 11.85 | 11.59 | 11.68 | 13,541 | -0.38(-3.12%) |
Jul 21, 2022 | 12.13 | 12.31 | 11.98 | 12.06 | 19,504 | +0.01(+0.10%) |
Jul 20, 2022 | 11.60 | 12.08 | 11.60 | 12.05 | 56,420 | +0.32(+2.69%) |
Jul 19, 2022 | 11.94 | 11.94 | 11.65 | 11.73 | 21,570 | -0.21(-1.78%) |
Jul 18, 2022 | 11.57 | 11.95 | 11.57 | 11.94 | 4,766 | +0.30(+2.57%) |
Jul 15, 2022 | 12.03 | 12.05 | 11.62 | 11.65 | 15,572 | -0.03(-0.25%) |
Jul 14, 2022 | 12.04 | 12.04 | 11.67 | 11.67 | 8,635 | +0.00(+0.00%) |
Jul 13, 2022 | 11.90 | 11.90 | 11.46 | 11.67 | 10,447 | +0.07(+0.61%) |
Jul 12, 2022 | 11.41 | 11.67 | 11.41 | 11.60 | 1,838 | +0.10(+0.87%) |
Jul 11, 2022 | 11.57 | 11.78 | 11.50 | 11.50 | 3,387 | -0.11(-0.99%) |
Jul 08, 2022 | 11.68 | 11.68 | 11.58 | 11.62 | 8,742 | +0.09(+0.76%) |
Jul 07, 2022 | 11.47 | 11.59 | 11.43 | 11.53 | 23,417 | -0.02(-0.18%) |
Jul 06, 2022 | 11.95 | 11.95 | 11.34 | 11.55 | 30,925 | -0.24(-2.02%) |
Jul 05, 2022 | 11.07 | 12.05 | 11.07 | 11.79 | 124,143 | +0.78(+7.07%) |