Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.24 | 10.90 | 9.901 | 10.40 | 37,240 | +0.30(+2.97%) |
Sep 29, 2022 | 10.50 | 10.60 | 9.800 | 10.10 | 14,689 | -0.50(-4.72%) |
Sep 28, 2022 | 10.40 | 10.70 | 10.10 | 10.60 | 14,078 | +0.10(+0.95%) |
Sep 27, 2022 | 9.900 | 10.50 | 9.700 | 10.50 | 53,784 | +0.67(+6.84%) |
Sep 26, 2022 | 10.60 | 10.60 | 9.720 | 9.828 | 42,994 | -0.77(-7.28%) |
Sep 23, 2022 | 10.50 | 10.60 | 10.20 | 10.60 | 33,829 | -0.10(-0.93%) |
Sep 22, 2022 | 11.00 | 11.00 | 10.40 | 10.70 | 38,070 | -0.20(-1.83%) |
Sep 21, 2022 | 10.90 | 11.30 | 10.80 | 10.90 | 14,454 | +0.10(+0.93%) |
Sep 20, 2022 | 11.30 | 11.50 | 10.50 | 10.80 | 24,334 | -0.50(-4.42%) |
Sep 19, 2022 | 12.40 | 12.40 | 11.20 | 11.30 | 38,817 | -1.00(-8.13%) |
Sep 16, 2022 | 12.70 | 12.70 | 11.90 | 12.30 | 31,811 | -0.40(-3.15%) |
Sep 15, 2022 | 12.70 | 12.99 | 12.70 | 12.70 | 12,265 | +0.00(+0.00%) |
Sep 14, 2022 | 13.00 | 13.20 | 12.58 | 12.70 | 13,076 | -0.40(-3.05%) |
Sep 13, 2022 | 13.10 | 13.50 | 12.50 | 13.10 | 38,916 | -0.30(-2.24%) |
Sep 12, 2022 | 13.70 | 13.70 | 13.10 | 13.40 | 18,742 | -0.10(-0.74%) |
Sep 09, 2022 | 13.20 | 14.10 | 12.60 | 13.50 | 50,079 | +0.70(+5.47%) |
Sep 08, 2022 | 12.50 | 13.10 | 12.50 | 12.80 | 9,898 | +0.00(+0.00%) |
Sep 07, 2022 | 12.80 | 13.30 | 12.80 | 12.80 | 12,322 | -0.10(-0.78%) |
Sep 06, 2022 | 13.10 | 13.50 | 12.60 | 12.90 | 19,775 | -0.50(-3.73%) |
Sep 02, 2022 | 13.40 | 13.60 | 12.98 | 13.40 | 18,302 | +0.10(+0.75%) |
Sep 01, 2022 | 12.80 | 13.30 | 12.50 | 13.30 | 10,023 | +0.40(+3.10%) |
Aug 31, 2022 | 13.10 | 13.41 | 12.80 | 12.90 | 10,213 | -0.20(-1.53%) |
Aug 30, 2022 | 13.50 | 13.55 | 12.60 | 13.10 | 26,760 | -0.40(-2.96%) |
Aug 29, 2022 | 12.80 | 14.00 | 12.80 | 13.50 | 19,133 | +0.50(+3.85%) |
Aug 26, 2022 | 13.40 | 13.50 | 12.80 | 13.00 | 23,292 | -0.30(-2.26%) |
Aug 25, 2022 | 12.90 | 13.50 | 12.80 | 13.30 | 10,104 | +0.50(+3.91%) |
Aug 24, 2022 | 12.30 | 12.90 | 12.30 | 12.80 | 9,813 | +0.50(+4.07%) |
Aug 23, 2022 | 11.90 | 12.70 | 11.80 | 12.30 | 13,627 | +0.20(+1.65%) |
Aug 22, 2022 | 13.10 | 13.20 | 12.00 | 12.10 | 31,834 | -1.00(-7.63%) |
Aug 19, 2022 | 13.10 | 13.40 | 12.50 | 13.10 | 32,791 | -0.10(-0.76%) |
Aug 18, 2022 | 13.80 | 13.80 | 13.00 | 13.20 | 20,335 | -0.50(-3.65%) |
Aug 17, 2022 | 14.40 | 14.40 | 13.30 | 13.70 | 27,884 | -0.40(-2.84%) |
Aug 16, 2022 | 14.20 | 14.90 | 13.90 | 14.10 | 44,773 | -0.60(-4.08%) |
Aug 15, 2022 | 12.90 | 14.80 | 12.80 | 14.70 | 95,472 | +1.70(+13.08%) |
Aug 12, 2022 | 12.50 | 13.10 | 12.30 | 13.00 | 29,341 | +0.40(+3.17%) |
Aug 11, 2022 | 12.50 | 13.50 | 12.50 | 12.60 | 36,620 | +0.30(+2.44%) |
Aug 10, 2022 | 12.10 | 12.48 | 11.90 | 12.30 | 28,185 | +0.30(+2.50%) |
Aug 09, 2022 | 13.20 | 14.00 | 12.00 | 12.00 | 42,247 | -1.40(-10.45%) |
Aug 08, 2022 | 13.10 | 13.90 | 13.00 | 13.40 | 75,888 | +0.50(+3.88%) |
Aug 05, 2022 | 11.40 | 12.90 | 11.20 | 12.90 | 47,602 | +1.50(+13.16%) |
Aug 04, 2022 | 11.40 | 11.60 | 11.00 | 11.40 | 53,479 | +0.10(+0.88%) |
Aug 03, 2022 | 11.50 | 11.80 | 11.00 | 11.30 | 96,422 | -0.20(-1.74%) |
Aug 02, 2022 | 10.80 | 11.50 | 10.80 | 11.50 | 34,880 | +0.60(+5.50%) |
Aug 01, 2022 | 10.80 | 11.34 | 10.80 | 10.90 | 26,783 | -0.30(-2.68%) |
Jul 29, 2022 | 11.20 | 11.60 | 10.90 | 11.20 | 24,799 | +0.30(+2.75%) |
Jul 28, 2022 | 10.90 | 11.30 | 10.50 | 10.90 | 25,838 | +0.10(+0.93%) |
Jul 27, 2022 | 10.80 | 11.00 | 10.20 | 10.80 | 62,452 | +0.30(+2.86%) |
Jul 26, 2022 | 11.00 | 11.36 | 10.40 | 10.50 | 67,543 | -0.50(-4.55%) |
Jul 25, 2022 | 11.80 | 11.80 | 10.90 | 11.00 | 64,925 | -0.80(-6.78%) |
Jul 22, 2022 | 12.00 | 12.10 | 11.31 | 11.80 | 46,369 | -0.20(-1.67%) |
Jul 21, 2022 | 11.40 | 12.00 | 11.30 | 12.00 | 33,631 | +0.70(+6.19%) |
Jul 20, 2022 | 11.10 | 11.70 | 11.10 | 11.30 | 34,870 | +0.20(+1.80%) |
Jul 19, 2022 | 11.10 | 11.30 | 10.91 | 11.10 | 15,781 | +0.20(+1.83%) |
Jul 18, 2022 | 11.00 | 11.80 | 10.80 | 10.90 | 26,837 | +0.00(+0.00%) |
Jul 15, 2022 | 11.50 | 11.54 | 10.80 | 10.90 | 26,659 | -0.30(-2.68%) |
Jul 14, 2022 | 10.50 | 11.45 | 10.50 | 11.20 | 24,408 | +0.40(+3.70%) |
Jul 13, 2022 | 11.30 | 11.30 | 10.70 | 10.80 | 23,581 | -0.50(-4.42%) |
Jul 12, 2022 | 11.10 | 11.30 | 10.60 | 11.30 | 18,136 | +0.20(+1.80%) |
Jul 11, 2022 | 12.00 | 12.00 | 10.90 | 11.10 | 28,362 | -0.50(-4.31%) |
Jul 08, 2022 | 11.40 | 12.40 | 11.10 | 11.60 | 54,533 | +0.30(+2.65%) |
Jul 07, 2022 | 10.40 | 11.30 | 10.30 | 11.30 | 70,221 | +1.10(+10.78%) |
Jul 06, 2022 | 10.40 | 10.87 | 10.00 | 10.20 | 42,355 | -0.20(-1.92%) |
Jul 05, 2022 | 10.40 | 10.70 | 10.30 | 10.40 | 42,614 | -0.10(-0.95%) |