Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.457 | 9.553 | 9.396 | 9.457 | 485,794 | +0.02(+0.18%) |
Sep 29, 2022 | 9.553 | 9.553 | 9.239 | 9.440 | 357,503 | -0.14(-1.45%) |
Sep 28, 2022 | 9.370 | 9.623 | 9.326 | 9.579 | 313,677 | +0.22(+2.33%) |
Sep 27, 2022 | 9.553 | 9.658 | 9.318 | 9.361 | 471,617 | -0.13(-1.38%) |
Sep 26, 2022 | 9.596 | 9.736 | 9.414 | 9.492 | 458,534 | -0.26(-2.68%) |
Sep 23, 2022 | 9.980 | 10.04 | 9.649 | 9.753 | 541,627 | -0.31(-3.11%) |
Sep 22, 2022 | 10.15 | 10.21 | 10.07 | 10.07 | 230,420 | -0.14(-1.34%) |
Sep 21, 2022 | 10.41 | 10.50 | 10.20 | 10.20 | 315,841 | -0.13(-1.25%) |
Sep 20, 2022 | 10.43 | 10.45 | 10.28 | 10.33 | 271,186 | -0.22(-2.13%) |
Sep 19, 2022 | 10.39 | 10.61 | 10.39 | 10.56 | 190,071 | +0.03(+0.25%) |
Sep 16, 2022 | 10.55 | 10.63 | 10.48 | 10.53 | 256,698 | -0.17(-1.61%) |
Sep 15, 2022 | 10.88 | 10.97 | 10.68 | 10.70 | 190,550 | -0.24(-2.21%) |
Sep 14, 2022 | 10.91 | 10.95 | 10.81 | 10.95 | 253,588 | +0.13(+1.20%) |
Sep 13, 2022 | 11.05 | 11.05 | 10.80 | 10.82 | 237,152 | -0.41(-3.62%) |
Sep 12, 2022 | 11.33 | 11.48 | 11.17 | 11.22 | 278,826 | -0.06(-0.54%) |
Sep 09, 2022 | 11.12 | 11.34 | 11.12 | 11.28 | 180,850 | +0.20(+1.79%) |
Sep 08, 2022 | 11.01 | 11.21 | 10.97 | 11.08 | 198,041 | +0.09(+0.79%) |
Sep 07, 2022 | 10.96 | 11.11 | 10.92 | 11.00 | 162,941 | +0.08(+0.71%) |
Sep 06, 2022 | 11.10 | 11.15 | 10.89 | 10.92 | 273,793 | -0.16(-1.48%) |
Sep 02, 2022 | 11.23 | 11.36 | 11.03 | 11.08 | 179,657 | -0.08(-0.70%) |
Sep 01, 2022 | 11.09 | 11.18 | 10.96 | 11.16 | 436,566 | +0.00(+0.00%) |
Aug 31, 2022 | 11.16 | 11.24 | 11.09 | 11.16 | 282,323 | +0.09(+0.78%) |
Aug 30, 2022 | 11.13 | 11.21 | 10.95 | 11.08 | 308,747 | -0.02(-0.16%) |
Aug 29, 2022 | 11.04 | 11.21 | 10.90 | 11.09 | 178,594 | +0.00(+0.00%) |
Aug 26, 2022 | 11.55 | 11.57 | 11.09 | 11.09 | 243,395 | -0.43(-3.75%) |
Aug 25, 2022 | 11.50 | 11.64 | 11.44 | 11.53 | 246,446 | +0.06(+0.53%) |
Aug 24, 2022 | 11.23 | 11.49 | 11.20 | 11.46 | 345,581 | +0.23(+2.08%) |
Aug 23, 2022 | 11.15 | 11.26 | 11.09 | 11.23 | 230,738 | +0.05(+0.41%) |
Aug 22, 2022 | 11.24 | 11.28 | 11.12 | 11.19 | 370,922 | -0.14(-1.21%) |
Aug 19, 2022 | 11.29 | 11.40 | 11.19 | 11.32 | 276,336 | -0.02(-0.15%) |
Aug 18, 2022 | 11.37 | 11.47 | 11.31 | 11.34 | 224,053 | +0.00(+0.00%) |
Aug 17, 2022 | 11.24 | 11.41 | 11.18 | 11.34 | 280,099 | +0.02(+0.15%) |
Aug 16, 2022 | 11.36 | 11.49 | 11.27 | 11.32 | 377,613 | -0.03(-0.30%) |
Aug 15, 2022 | 11.32 | 11.41 | 11.25 | 11.36 | 245,183 | +0.03(+0.23%) |
Aug 12, 2022 | 11.16 | 11.36 | 11.09 | 11.33 | 172,374 | +0.25(+2.24%) |
Aug 11, 2022 | 11.16 | 11.25 | 11.03 | 11.08 | 229,396 | +0.01(+0.08%) |
Aug 10, 2022 | 11.05 | 11.12 | 10.99 | 11.07 | 195,697 | +0.16(+1.49%) |
Aug 09, 2022 | 10.92 | 10.92 | 10.76 | 10.91 | 215,861 | +0.02(+0.16%) |
Aug 08, 2022 | 10.95 | 11.16 | 10.88 | 10.89 | 203,278 | +0.00(+0.00%) |
Aug 05, 2022 | 11.10 | 11.13 | 10.83 | 10.89 | 239,959 | -0.26(-2.31%) |
Aug 04, 2022 | 11.23 | 11.26 | 11.07 | 11.15 | 153,069 | -0.04(-0.38%) |
Aug 03, 2022 | 11.07 | 11.21 | 10.99 | 11.19 | 212,021 | +0.19(+1.71%) |
Aug 02, 2022 | 10.85 | 11.11 | 10.83 | 11.01 | 237,994 | +0.11(+1.02%) |
Aug 01, 2022 | 10.70 | 10.90 | 10.61 | 10.89 | 310,324 | +0.20(+1.84%) |
Jul 29, 2022 | 10.68 | 10.79 | 10.55 | 10.70 | 402,573 | +0.16(+1.55%) |
Jul 28, 2022 | 10.40 | 10.53 | 10.30 | 10.53 | 201,220 | +0.15(+1.49%) |
Jul 27, 2022 | 10.18 | 10.43 | 10.18 | 10.38 | 235,430 | +0.22(+2.20%) |
Jul 26, 2022 | 10.19 | 10.25 | 10.10 | 10.16 | 317,653 | -0.11(-1.09%) |
Jul 25, 2022 | 10.39 | 10.39 | 10.15 | 10.27 | 283,441 | -0.03(-0.25%) |
Jul 22, 2022 | 10.33 | 10.35 | 10.19 | 10.29 | 162,951 | +0.05(+0.50%) |
Jul 21, 2022 | 10.26 | 10.41 | 10.20 | 10.24 | 275,186 | -0.01(-0.06%) |
Jul 20, 2022 | 10.64 | 10.76 | 10.21 | 10.25 | 669,240 | -0.37(-3.53%) |
Jul 19, 2022 | 10.32 | 10.62 | 10.29 | 10.62 | 176,794 | +0.40(+3.91%) |
Jul 18, 2022 | 10.21 | 10.38 | 10.21 | 10.22 | 324,723 | +0.04(+0.42%) |
Jul 15, 2022 | 10.04 | 10.21 | 9.976 | 10.18 | 207,645 | +0.25(+2.48%) |
Jul 14, 2022 | 9.882 | 9.942 | 9.729 | 9.933 | 221,281 | +0.00(+0.00%) |
Jul 13, 2022 | 9.814 | 9.942 | 9.784 | 9.933 | 194,273 | -0.02(-0.17%) |
Jul 12, 2022 | 9.933 | 10.08 | 9.916 | 9.950 | 234,447 | -0.01(-0.09%) |
Jul 11, 2022 | 9.976 | 10.02 | 9.916 | 9.959 | 191,419 | -0.05(-0.51%) |
Jul 08, 2022 | 10.04 | 10.12 | 9.942 | 10.01 | 189,081 | -0.05(-0.51%) |
Jul 07, 2022 | 9.959 | 10.09 | 9.925 | 10.06 | 348,727 | +0.12(+1.20%) |
Jul 06, 2022 | 9.933 | 9.975 | 9.797 | 9.942 | 240,878 | +0.03(+0.26%) |
Jul 05, 2022 | 9.789 | 9.916 | 9.618 | 9.916 | 215,102 | +0.07(+0.69%) |