Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.550 | 9.640 | 9.520 | 9.600 | 21,408 | +0.05(+0.52%) |
Sep 29, 2022 | 9.530 | 9.620 | 9.510 | 9.550 | 16,686 | -0.02(-0.21%) |
Sep 28, 2022 | 9.500 | 9.700 | 9.500 | 9.570 | 64,305 | +0.01(+0.05%) |
Sep 27, 2022 | 9.710 | 9.710 | 9.510 | 9.565 | 32,375 | -0.10(-0.98%) |
Sep 26, 2022 | 9.760 | 9.760 | 9.630 | 9.660 | 31,217 | -0.13(-1.33%) |
Sep 23, 2022 | 9.880 | 9.880 | 9.740 | 9.790 | 23,454 | -0.07(-0.66%) |
Sep 22, 2022 | 10.12 | 10.12 | 9.821 | 9.855 | 56,483 | -0.34(-3.38%) |
Sep 21, 2022 | 10.20 | 10.29 | 10.11 | 10.20 | 9,275 | +0.03(+0.29%) |
Sep 20, 2022 | 10.11 | 10.32 | 10.11 | 10.17 | 85,701 | +0.03(+0.31%) |
Sep 19, 2022 | 10.26 | 10.29 | 10.13 | 10.14 | 17,037 | -0.07(-0.69%) |
Sep 16, 2022 | 10.22 | 10.22 | 10.17 | 10.21 | 19,213 | -0.04(-0.44%) |
Sep 15, 2022 | 10.23 | 10.29 | 10.23 | 10.26 | 14,371 | -0.00(-0.04%) |
Sep 14, 2022 | 10.23 | 10.29 | 10.20 | 10.26 | 24,347 | -0.12(-1.16%) |
Sep 13, 2022 | 10.36 | 10.38 | 10.29 | 10.38 | 8,945 | -0.01(-0.10%) |
Sep 12, 2022 | 10.28 | 10.47 | 10.28 | 10.39 | 42,450 | +0.12(+1.17%) |
Sep 09, 2022 | 10.33 | 10.35 | 10.27 | 10.27 | 10,304 | -0.01(-0.10%) |
Sep 08, 2022 | 10.34 | 10.41 | 10.28 | 10.28 | 20,335 | -0.10(-0.96%) |
Sep 07, 2022 | 10.37 | 10.43 | 10.37 | 10.38 | 4,309 | +0.02(+0.19%) |
Sep 06, 2022 | 10.52 | 10.52 | 10.36 | 10.36 | 9,589 | -0.16(-1.52%) |
Sep 02, 2022 | 10.50 | 10.55 | 10.50 | 10.52 | 2,894 | +0.01(+0.10%) |
Sep 01, 2022 | 10.60 | 10.64 | 10.47 | 10.51 | 16,979 | -0.11(-1.04%) |
Aug 31, 2022 | 10.77 | 10.81 | 10.62 | 10.62 | 25,967 | -0.04(-0.38%) |
Aug 30, 2022 | 10.74 | 10.74 | 10.65 | 10.66 | 8,031 | +0.01(+0.09%) |
Aug 29, 2022 | 10.80 | 10.80 | 10.65 | 10.65 | 11,982 | -0.07(-0.65%) |
Aug 26, 2022 | 10.78 | 10.79 | 10.66 | 10.72 | 17,446 | -0.03(-0.27%) |
Aug 25, 2022 | 10.78 | 10.79 | 10.72 | 10.75 | 4,470 | +0.00(+0.04%) |
Aug 24, 2022 | 10.72 | 10.77 | 10.70 | 10.74 | 11,580 | +0.04(+0.42%) |
Aug 23, 2022 | 10.71 | 10.77 | 10.70 | 10.70 | 16,338 | -0.03(-0.28%) |
Aug 22, 2022 | 10.93 | 11.00 | 10.65 | 10.73 | 81,008 | -0.37(-3.33%) |
Aug 19, 2022 | 10.98 | 11.19 | 10.98 | 11.10 | 82,271 | +0.03(+0.27%) |
Aug 18, 2022 | 11.09 | 11.11 | 10.99 | 11.07 | 25,536 | +0.16(+1.46%) |
Aug 17, 2022 | 11.20 | 11.20 | 10.91 | 10.91 | 13,459 | -0.29(-2.59%) |
Aug 16, 2022 | 11.30 | 11.30 | 11.20 | 11.20 | 8,066 | -0.04(-0.36%) |
Aug 15, 2022 | 11.23 | 11.35 | 11.17 | 11.24 | 18,212 | -0.04(-0.35%) |
Aug 12, 2022 | 11.28 | 11.28 | 11.22 | 11.28 | 11,677 | +0.07(+0.62%) |
Aug 11, 2022 | 11.24 | 11.24 | 10.99 | 11.21 | 17,137 | +0.02(+0.18%) |
Aug 10, 2022 | 11.25 | 11.25 | 11.19 | 11.19 | 11,360 | +0.00(+0.00%) |
Aug 09, 2022 | 11.15 | 11.20 | 11.13 | 11.19 | 35,270 | +0.04(+0.36%) |
Aug 08, 2022 | 11.15 | 11.23 | 11.09 | 11.15 | 7,362 | +0.00(+0.00%) |
Aug 05, 2022 | 11.22 | 11.22 | 11.14 | 11.15 | 24,227 | -0.12(-1.11%) |
Aug 04, 2022 | 11.21 | 11.32 | 11.20 | 11.28 | 9,767 | +0.02(+0.13%) |
Aug 03, 2022 | 11.25 | 11.30 | 11.23 | 11.26 | 11,061 | +0.13(+1.17%) |
Aug 02, 2022 | 11.17 | 11.24 | 11.12 | 11.13 | 17,788 | -0.02(-0.18%) |
Aug 01, 2022 | 11.09 | 11.19 | 11.09 | 11.15 | 14,347 | +0.09(+0.83%) |
Jul 29, 2022 | 11.03 | 11.12 | 11.03 | 11.06 | 15,238 | +0.07(+0.62%) |
Jul 28, 2022 | 10.89 | 11.03 | 10.89 | 10.99 | 13,677 | +0.06(+0.55%) |
Jul 27, 2022 | 10.88 | 10.94 | 10.88 | 10.93 | 4,005 | +0.03(+0.28%) |
Jul 26, 2022 | 10.82 | 10.93 | 10.77 | 10.90 | 20,274 | +0.18(+1.68%) |
Jul 25, 2022 | 10.66 | 10.78 | 10.66 | 10.72 | 22,536 | -0.03(-0.28%) |
Jul 22, 2022 | 10.66 | 10.75 | 10.66 | 10.75 | 26,722 | +0.11(+1.03%) |
Jul 21, 2022 | 10.65 | 10.65 | 10.63 | 10.64 | 9,128 | +0.05(+0.47%) |
Jul 20, 2022 | 10.59 | 10.68 | 10.59 | 10.59 | 30,828 | +0.03(+0.28%) |
Jul 19, 2022 | 10.69 | 10.69 | 10.56 | 10.56 | 22,142 | -0.09(-0.85%) |
Jul 18, 2022 | 10.72 | 10.76 | 10.65 | 10.65 | 10,716 | -0.07(-0.65%) |
Jul 15, 2022 | 10.64 | 10.73 | 10.64 | 10.72 | 15,954 | +0.03(+0.28%) |
Jul 14, 2022 | 10.68 | 10.71 | 10.62 | 10.69 | 12,398 | -0.01(-0.09%) |
Jul 13, 2022 | 10.70 | 10.70 | 10.65 | 10.70 | 18,213 | -0.03(-0.28%) |
Jul 12, 2022 | 10.60 | 10.79 | 10.60 | 10.73 | 24,279 | +0.08(+0.75%) |
Jul 11, 2022 | 10.81 | 10.81 | 10.65 | 10.65 | 10,293 | -0.05(-0.47%) |
Jul 08, 2022 | 10.78 | 10.78 | 10.68 | 10.70 | 3,637 | -0.03(-0.27%) |
Jul 07, 2022 | 10.90 | 10.90 | 10.67 | 10.73 | 29,052 | -0.12(-1.12%) |
Jul 06, 2022 | 10.75 | 10.91 | 10.75 | 10.85 | 8,662 | +0.10(+0.93%) |
Jul 05, 2022 | 10.91 | 10.91 | 10.72 | 10.75 | 6,181 | -0.01(-0.09%) |