Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.055 | 9.604 | 8.936 | 9.010 | 301,905 | +0.11(+1.23%) |
Sep 29, 2022 | 8.442 | 8.955 | 8.259 | 8.900 | 389,701 | +0.41(+4.85%) |
Sep 28, 2022 | 8.470 | 8.699 | 7.756 | 8.488 | 651,726 | -0.01(-0.11%) |
Sep 27, 2022 | 9.394 | 9.394 | 8.470 | 8.497 | 440,208 | -0.89(-9.45%) |
Sep 26, 2022 | 9.311 | 9.677 | 9.229 | 9.385 | 260,702 | -0.07(-0.77%) |
Sep 23, 2022 | 10.34 | 10.38 | 9.371 | 9.458 | 337,501 | -1.01(-9.62%) |
Sep 22, 2022 | 10.65 | 10.65 | 10.41 | 10.46 | 71,458 | -0.16(-1.46%) |
Sep 21, 2022 | 10.57 | 10.82 | 10.57 | 10.62 | 108,742 | +0.05(+0.43%) |
Sep 20, 2022 | 10.77 | 10.77 | 10.46 | 10.57 | 106,909 | -0.27(-2.45%) |
Sep 19, 2022 | 10.74 | 10.99 | 10.74 | 10.84 | 125,105 | +0.04(+0.34%) |
Sep 16, 2022 | 10.72 | 10.84 | 10.56 | 10.80 | 303,541 | +0.03(+0.26%) |
Sep 15, 2022 | 10.88 | 11.14 | 10.73 | 10.77 | 135,094 | +0.08(+0.77%) |
Sep 14, 2022 | 10.45 | 10.84 | 10.45 | 10.69 | 192,525 | +0.27(+2.63%) |
Sep 13, 2022 | 10.68 | 10.79 | 10.39 | 10.42 | 117,453 | -0.31(-2.90%) |
Sep 12, 2022 | 10.86 | 10.90 | 10.71 | 10.73 | 78,808 | -0.05(-0.51%) |
Sep 09, 2022 | 10.88 | 10.88 | 10.73 | 10.78 | 68,319 | -0.01(-0.08%) |
Sep 08, 2022 | 10.76 | 10.85 | 10.67 | 10.79 | 68,188 | -0.06(-0.59%) |
Sep 07, 2022 | 10.64 | 10.88 | 10.63 | 10.86 | 80,806 | +0.16(+1.45%) |
Sep 06, 2022 | 11.02 | 11.02 | 10.61 | 10.70 | 163,867 | -0.32(-2.90%) |
Sep 02, 2022 | 10.98 | 11.30 | 10.94 | 11.02 | 72,361 | +0.05(+0.42%) |
Sep 01, 2022 | 10.92 | 11.04 | 10.88 | 10.98 | 147,720 | +0.05(+0.50%) |
Aug 31, 2022 | 11.00 | 11.14 | 10.90 | 10.92 | 214,740 | -0.11(-0.99%) |
Aug 30, 2022 | 11.10 | 11.10 | 10.90 | 11.03 | 127,505 | -0.08(-0.74%) |
Aug 29, 2022 | 11.20 | 11.30 | 11.02 | 11.11 | 141,646 | -0.13(-1.14%) |
Aug 26, 2022 | 11.41 | 11.56 | 11.22 | 11.24 | 82,463 | -0.23(-1.99%) |
Aug 25, 2022 | 11.19 | 11.76 | 11.11 | 11.47 | 117,908 | +0.33(+2.96%) |
Aug 24, 2022 | 11.10 | 11.18 | 10.94 | 11.14 | 98,557 | +0.09(+0.83%) |
Aug 23, 2022 | 11.46 | 11.46 | 11.02 | 11.05 | 93,956 | -0.43(-3.75%) |
Aug 22, 2022 | 11.34 | 11.50 | 11.26 | 11.48 | 127,341 | +0.06(+0.56%) |
Aug 19, 2022 | 11.56 | 11.63 | 11.38 | 11.42 | 153,698 | -0.26(-2.19%) |
Aug 18, 2022 | 11.60 | 11.69 | 11.52 | 11.67 | 80,174 | +0.09(+0.79%) |
Aug 17, 2022 | 11.63 | 11.68 | 11.42 | 11.58 | 100,731 | -0.09(-0.78%) |
Aug 16, 2022 | 11.57 | 11.71 | 11.52 | 11.67 | 104,520 | +0.10(+0.87%) |
Aug 15, 2022 | 11.63 | 11.81 | 11.54 | 11.57 | 195,296 | -0.20(-1.71%) |
Aug 12, 2022 | 11.53 | 11.84 | 11.46 | 11.77 | 110,001 | +0.23(+1.98%) |
Aug 11, 2022 | 11.54 | 11.68 | 11.34 | 11.54 | 120,822 | +0.20(+1.77%) |
Aug 10, 2022 | 11.84 | 11.84 | 11.25 | 11.34 | 220,715 | -0.35(-2.97%) |
Aug 09, 2022 | 11.75 | 11.91 | 11.56 | 11.69 | 220,362 | -0.05(-0.47%) |
Aug 08, 2022 | 11.50 | 11.77 | 11.50 | 11.74 | 127,515 | +0.20(+1.74%) |
Aug 05, 2022 | 11.45 | 11.65 | 11.24 | 11.54 | 187,966 | +0.01(+0.08%) |
Aug 04, 2022 | 11.39 | 11.58 | 11.29 | 11.53 | 296,128 | +0.16(+1.45%) |
Aug 03, 2022 | 11.17 | 11.37 | 11.11 | 11.37 | 141,890 | +0.22(+1.97%) |
Aug 02, 2022 | 11.17 | 11.37 | 11.04 | 11.15 | 111,717 | -0.02(-0.16%) |
Aug 01, 2022 | 11.30 | 11.31 | 10.83 | 11.17 | 142,939 | -0.26(-2.24%) |
Jul 29, 2022 | 11.00 | 11.51 | 11.00 | 11.42 | 170,162 | +0.36(+3.26%) |
Jul 28, 2022 | 10.68 | 11.36 | 10.59 | 11.06 | 230,081 | +0.68(+6.52%) |
Jul 27, 2022 | 10.45 | 10.51 | 10.18 | 10.39 | 287,560 | +0.03(+0.26%) |
Jul 26, 2022 | 10.48 | 10.55 | 10.32 | 10.36 | 122,806 | -0.06(-0.61%) |
Jul 25, 2022 | 10.50 | 10.58 | 10.40 | 10.42 | 208,958 | -0.04(-0.35%) |
Jul 22, 2022 | 10.61 | 10.61 | 10.38 | 10.46 | 147,773 | -0.08(-0.77%) |
Jul 21, 2022 | 10.43 | 10.58 | 10.32 | 10.54 | 166,563 | -0.05(-0.51%) |
Jul 20, 2022 | 10.82 | 10.83 | 10.44 | 10.59 | 250,071 | -0.21(-1.92%) |
Jul 19, 2022 | 10.96 | 11.06 | 10.78 | 10.80 | 215,721 | -0.14(-1.32%) |
Jul 18, 2022 | 11.15 | 11.32 | 10.86 | 10.95 | 183,161 | -0.20(-1.78%) |
Jul 15, 2022 | 11.19 | 11.24 | 11.02 | 11.14 | 130,820 | +0.20(+1.82%) |
Jul 14, 2022 | 11.11 | 11.13 | 10.83 | 10.95 | 105,300 | -0.26(-2.34%) |
Jul 13, 2022 | 11.23 | 11.30 | 11.11 | 11.21 | 107,748 | -0.11(-0.96%) |
Jul 12, 2022 | 11.32 | 11.50 | 11.22 | 11.32 | 96,902 | -0.07(-0.63%) |
Jul 11, 2022 | 11.47 | 11.57 | 11.32 | 11.39 | 106,543 | -0.09(-0.79%) |
Jul 08, 2022 | 11.38 | 11.53 | 11.03 | 11.48 | 202,667 | +0.14(+1.27%) |
Jul 07, 2022 | 11.63 | 11.74 | 11.32 | 11.33 | 149,434 | -0.26(-2.26%) |
Jul 06, 2022 | 11.59 | 11.67 | 11.38 | 11.60 | 171,130 | -0.04(-0.31%) |
Jul 05, 2022 | 11.84 | 11.90 | 11.35 | 11.63 | 196,681 | -0.29(-2.42%) |