Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.459 | 9.554 | 9.398 | 9.459 | 485,717 | +0.02(+0.18%) |
Sep 29, 2022 | 9.554 | 9.554 | 9.241 | 9.441 | 357,446 | -0.14(-1.45%) |
Sep 28, 2022 | 9.371 | 9.624 | 9.328 | 9.580 | 313,627 | +0.22(+2.33%) |
Sep 27, 2022 | 9.554 | 9.660 | 9.319 | 9.363 | 471,542 | -0.13(-1.38%) |
Sep 26, 2022 | 9.598 | 9.737 | 9.415 | 9.493 | 458,460 | -0.26(-2.68%) |
Sep 23, 2022 | 9.981 | 10.04 | 9.650 | 9.755 | 541,541 | -0.31(-3.11%) |
Sep 22, 2022 | 10.16 | 10.22 | 10.07 | 10.07 | 230,383 | -0.14(-1.34%) |
Sep 21, 2022 | 10.41 | 10.50 | 10.21 | 10.21 | 315,791 | -0.13(-1.25%) |
Sep 20, 2022 | 10.43 | 10.46 | 10.28 | 10.33 | 271,142 | -0.22(-2.13%) |
Sep 19, 2022 | 10.40 | 10.61 | 10.40 | 10.56 | 190,041 | +0.03(+0.25%) |
Sep 16, 2022 | 10.55 | 10.63 | 10.48 | 10.53 | 256,657 | -0.17(-1.61%) |
Sep 15, 2022 | 10.88 | 10.97 | 10.68 | 10.71 | 190,520 | -0.24(-2.21%) |
Sep 14, 2022 | 10.91 | 10.95 | 10.81 | 10.95 | 253,547 | +0.13(+1.20%) |
Sep 13, 2022 | 11.05 | 11.05 | 10.80 | 10.82 | 237,114 | -0.41(-3.62%) |
Sep 12, 2022 | 11.33 | 11.48 | 11.17 | 11.22 | 278,781 | -0.06(-0.54%) |
Sep 09, 2022 | 11.12 | 11.35 | 11.12 | 11.29 | 180,821 | +0.20(+1.79%) |
Sep 08, 2022 | 11.01 | 11.22 | 10.97 | 11.09 | 198,010 | +0.09(+0.79%) |
Sep 07, 2022 | 10.96 | 11.11 | 10.92 | 11.00 | 162,915 | +0.08(+0.71%) |
Sep 06, 2022 | 11.10 | 11.15 | 10.89 | 10.92 | 273,750 | -0.16(-1.48%) |
Sep 02, 2022 | 11.23 | 11.36 | 11.03 | 11.09 | 179,629 | -0.08(-0.70%) |
Sep 01, 2022 | 11.10 | 11.18 | 10.96 | 11.16 | 436,497 | +0.00(+0.00%) |
Aug 31, 2022 | 11.16 | 11.24 | 11.10 | 11.16 | 282,278 | +0.09(+0.78%) |
Aug 30, 2022 | 11.13 | 11.21 | 10.95 | 11.08 | 308,698 | -0.02(-0.16%) |
Aug 29, 2022 | 11.04 | 11.22 | 10.90 | 11.10 | 178,565 | +0.00(+0.00%) |
Aug 26, 2022 | 11.55 | 11.57 | 11.10 | 11.10 | 243,356 | -0.43(-3.75%) |
Aug 25, 2022 | 11.50 | 11.64 | 11.44 | 11.53 | 246,407 | +0.06(+0.53%) |
Aug 24, 2022 | 11.23 | 11.49 | 11.20 | 11.47 | 345,526 | +0.23(+2.08%) |
Aug 23, 2022 | 11.15 | 11.26 | 11.10 | 11.23 | 230,701 | +0.05(+0.41%) |
Aug 22, 2022 | 11.24 | 11.28 | 11.12 | 11.19 | 370,863 | -0.14(-1.21%) |
Aug 19, 2022 | 11.29 | 11.40 | 11.19 | 11.32 | 276,292 | -0.02(-0.15%) |
Aug 18, 2022 | 11.37 | 11.47 | 11.32 | 11.34 | 224,017 | +0.00(+0.00%) |
Aug 17, 2022 | 11.24 | 11.41 | 11.18 | 11.34 | 280,055 | +0.02(+0.15%) |
Aug 16, 2022 | 11.36 | 11.50 | 11.27 | 11.32 | 377,553 | -0.03(-0.30%) |
Aug 15, 2022 | 11.32 | 11.41 | 11.26 | 11.36 | 245,144 | +0.03(+0.23%) |
Aug 12, 2022 | 11.16 | 11.36 | 11.10 | 11.33 | 172,346 | +0.25(+2.24%) |
Aug 11, 2022 | 11.16 | 11.25 | 11.03 | 11.08 | 229,359 | +0.01(+0.08%) |
Aug 10, 2022 | 11.05 | 11.12 | 10.99 | 11.08 | 195,666 | +0.16(+1.49%) |
Aug 09, 2022 | 10.92 | 10.92 | 10.76 | 10.91 | 215,827 | +0.02(+0.16%) |
Aug 08, 2022 | 10.96 | 11.16 | 10.88 | 10.90 | 203,245 | +0.00(+0.00%) |
Aug 05, 2022 | 11.10 | 11.14 | 10.84 | 10.90 | 239,920 | -0.26(-2.31%) |
Aug 04, 2022 | 11.23 | 11.26 | 11.07 | 11.15 | 153,044 | -0.04(-0.38%) |
Aug 03, 2022 | 11.08 | 11.21 | 10.99 | 11.20 | 211,987 | +0.19(+1.72%) |
Aug 02, 2022 | 10.85 | 11.11 | 10.83 | 11.01 | 237,956 | +0.11(+1.02%) |
Aug 01, 2022 | 10.70 | 10.90 | 10.61 | 10.90 | 310,274 | +0.20(+1.84%) |
Jul 29, 2022 | 10.68 | 10.79 | 10.55 | 10.70 | 402,509 | +0.16(+1.55%) |
Jul 28, 2022 | 10.40 | 10.54 | 10.30 | 10.54 | 201,188 | +0.15(+1.49%) |
Jul 27, 2022 | 10.18 | 10.43 | 10.18 | 10.38 | 235,392 | +0.22(+2.20%) |
Jul 26, 2022 | 10.19 | 10.25 | 10.10 | 10.16 | 317,602 | -0.11(-1.09%) |
Jul 25, 2022 | 10.39 | 10.39 | 10.15 | 10.27 | 283,396 | -0.03(-0.25%) |
Jul 22, 2022 | 10.33 | 10.35 | 10.19 | 10.30 | 162,925 | +0.05(+0.50%) |
Jul 21, 2022 | 10.26 | 10.42 | 10.20 | 10.24 | 275,142 | -0.01(-0.06%) |
Jul 20, 2022 | 10.64 | 10.76 | 10.21 | 10.25 | 669,133 | -0.37(-3.52%) |
Jul 19, 2022 | 10.33 | 10.62 | 10.29 | 10.62 | 176,766 | +0.40(+3.91%) |
Jul 18, 2022 | 10.21 | 10.39 | 10.21 | 10.22 | 324,671 | +0.04(+0.42%) |
Jul 15, 2022 | 10.04 | 10.21 | 9.977 | 10.18 | 207,612 | +0.25(+2.49%) |
Jul 14, 2022 | 9.884 | 9.943 | 9.731 | 9.935 | 221,246 | +0.00(+0.00%) |
Jul 13, 2022 | 9.816 | 9.943 | 9.786 | 9.935 | 194,242 | -0.02(-0.17%) |
Jul 12, 2022 | 9.935 | 10.08 | 9.918 | 9.952 | 234,409 | -0.01(-0.09%) |
Jul 11, 2022 | 9.978 | 10.02 | 9.918 | 9.961 | 191,388 | -0.05(-0.51%) |
Jul 08, 2022 | 10.04 | 10.12 | 9.943 | 10.01 | 189,050 | -0.05(-0.51%) |
Jul 07, 2022 | 9.961 | 10.09 | 9.926 | 10.06 | 348,671 | +0.12(+1.20%) |
Jul 06, 2022 | 9.935 | 9.977 | 9.799 | 9.943 | 240,839 | +0.03(+0.26%) |
Jul 05, 2022 | 9.790 | 9.918 | 9.620 | 9.918 | 215,068 | +0.07(+0.69%) |