Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.220 | 9.390 | 9.200 | 9.210 | 329,335 | -0.04(-0.43%) |
Sep 29, 2022 | 9.360 | 9.400 | 9.240 | 9.250 | 228,805 | -0.20(-2.12%) |
Sep 28, 2022 | 9.330 | 9.450 | 9.300 | 9.450 | 269,712 | +0.18(+1.94%) |
Sep 27, 2022 | 9.280 | 9.350 | 9.245 | 9.270 | 358,412 | -0.03(-0.32%) |
Sep 26, 2022 | 9.500 | 9.520 | 9.280 | 9.300 | 364,889 | -0.24(-2.52%) |
Sep 23, 2022 | 9.700 | 9.720 | 9.470 | 9.540 | 373,769 | -0.25(-2.55%) |
Sep 22, 2022 | 9.880 | 9.882 | 9.720 | 9.790 | 219,718 | -0.09(-0.91%) |
Sep 21, 2022 | 9.920 | 9.943 | 9.850 | 9.880 | 230,798 | -0.03(-0.30%) |
Sep 20, 2022 | 9.950 | 9.980 | 9.850 | 9.910 | 330,745 | -0.03(-0.30%) |
Sep 19, 2022 | 10.03 | 10.06 | 9.910 | 9.940 | 268,158 | -0.04(-0.40%) |
Sep 16, 2022 | 9.980 | 10.00 | 9.865 | 9.980 | 349,968 | -0.07(-0.70%) |
Sep 15, 2022 | 10.17 | 10.21 | 10.03 | 10.05 | 175,059 | -0.12(-1.18%) |
Sep 14, 2022 | 10.21 | 10.25 | 10.14 | 10.17 | 174,380 | -0.03(-0.29%) |
Sep 13, 2022 | 10.26 | 10.28 | 10.14 | 10.20 | 270,324 | -0.13(-1.26%) |
Sep 12, 2022 | 10.44 | 10.49 | 10.30 | 10.33 | 216,741 | -0.07(-0.67%) |
Sep 09, 2022 | 10.54 | 10.55 | 10.38 | 10.40 | 185,656 | -0.19(-1.79%) |
Sep 08, 2022 | 10.63 | 10.65 | 10.55 | 10.59 | 240,249 | -0.01(-0.09%) |
Sep 07, 2022 | 10.43 | 10.62 | 10.43 | 10.60 | 155,544 | +0.18(+1.73%) |
Sep 06, 2022 | 10.59 | 10.63 | 10.40 | 10.42 | 186,560 | -0.14(-1.33%) |
Sep 02, 2022 | 10.65 | 10.65 | 10.56 | 10.56 | 174,559 | -0.02(-0.19%) |
Sep 01, 2022 | 10.64 | 10.64 | 10.45 | 10.58 | 260,529 | -0.02(-0.19%) |
Aug 31, 2022 | 10.56 | 10.69 | 10.53 | 10.60 | 191,643 | +0.09(+0.86%) |
Aug 30, 2022 | 10.68 | 10.68 | 10.50 | 10.51 | 217,077 | -0.16(-1.50%) |
Aug 29, 2022 | 10.67 | 10.80 | 10.65 | 10.67 | 229,692 | -0.01(-0.09%) |
Aug 26, 2022 | 10.76 | 10.77 | 10.66 | 10.68 | 127,280 | -0.07(-0.65%) |
Aug 25, 2022 | 10.80 | 10.82 | 10.70 | 10.75 | 229,360 | +0.01(+0.09%) |
Aug 24, 2022 | 10.69 | 10.77 | 10.68 | 10.74 | 145,414 | +0.06(+0.56%) |
Aug 23, 2022 | 10.77 | 10.79 | 10.68 | 10.68 | 325,986 | -0.09(-0.84%) |
Aug 22, 2022 | 10.79 | 10.80 | 10.72 | 10.77 | 184,976 | -0.07(-0.65%) |
Aug 19, 2022 | 10.90 | 10.96 | 10.83 | 10.84 | 235,887 | -0.11(-1.00%) |
Aug 18, 2022 | 11.03 | 11.04 | 10.90 | 10.95 | 293,366 | +0.02(+0.18%) |
Aug 17, 2022 | 11.00 | 11.11 | 10.92 | 10.93 | 326,626 | -0.20(-1.80%) |
Aug 16, 2022 | 11.15 | 11.16 | 11.04 | 11.13 | 260,639 | +0.01(+0.09%) |
Aug 15, 2022 | 11.17 | 11.18 | 11.08 | 11.12 | 192,774 | +0.00(+0.00%) |
Aug 12, 2022 | 11.23 | 11.23 | 11.04 | 11.12 | 299,839 | -0.04(-0.36%) |
Aug 11, 2022 | 11.28 | 11.28 | 11.12 | 11.16 | 289,693 | -0.03(-0.27%) |
Aug 10, 2022 | 11.33 | 11.36 | 11.19 | 11.19 | 310,905 | -0.15(-1.32%) |
Aug 09, 2022 | 11.29 | 11.39 | 11.26 | 11.34 | 323,966 | +0.03(+0.27%) |
Aug 08, 2022 | 11.29 | 11.36 | 11.26 | 11.31 | 201,667 | +0.08(+0.71%) |
Aug 05, 2022 | 11.28 | 11.33 | 11.22 | 11.23 | 186,001 | -0.12(-1.06%) |
Aug 04, 2022 | 11.36 | 11.40 | 11.22 | 11.35 | 269,562 | +0.03(+0.27%) |
Aug 03, 2022 | 11.15 | 11.34 | 11.15 | 11.32 | 298,025 | +0.10(+0.89%) |
Aug 02, 2022 | 11.22 | 11.25 | 11.12 | 11.22 | 390,149 | +0.07(+0.63%) |
Aug 01, 2022 | 11.01 | 11.21 | 10.96 | 11.15 | 490,982 | +0.22(+2.01%) |
Jul 29, 2022 | 10.89 | 10.93 | 10.83 | 10.93 | 254,811 | +0.16(+1.49%) |
Jul 28, 2022 | 10.62 | 10.85 | 10.59 | 10.77 | 340,272 | +0.19(+1.80%) |
Jul 27, 2022 | 10.50 | 10.65 | 10.40 | 10.58 | 225,015 | +0.11(+1.05%) |
Jul 26, 2022 | 10.42 | 10.47 | 10.40 | 10.47 | 199,127 | +0.05(+0.48%) |
Jul 25, 2022 | 10.37 | 10.46 | 10.33 | 10.42 | 187,796 | +0.06(+0.58%) |
Jul 22, 2022 | 10.46 | 10.52 | 10.25 | 10.36 | 355,698 | -0.07(-0.67%) |
Jul 21, 2022 | 10.35 | 10.43 | 10.26 | 10.43 | 342,575 | +0.14(+1.36%) |
Jul 20, 2022 | 10.36 | 10.38 | 10.20 | 10.29 | 291,870 | -0.07(-0.68%) |
Jul 19, 2022 | 10.30 | 10.37 | 10.26 | 10.36 | 245,310 | +0.10(+0.97%) |
Jul 18, 2022 | 10.18 | 10.29 | 10.08 | 10.26 | 341,273 | +0.21(+2.09%) |
Jul 15, 2022 | 10.38 | 10.38 | 10.01 | 10.05 | 695,616 | -0.28(-2.71%) |
Jul 14, 2022 | 10.09 | 10.33 | 10.06 | 10.33 | 240,621 | +0.20(+1.97%) |
Jul 13, 2022 | 10.09 | 10.14 | 10.06 | 10.13 | 216,998 | -0.01(-0.10%) |
Jul 12, 2022 | 10.21 | 10.25 | 10.10 | 10.14 | 336,804 | -0.04(-0.39%) |
Jul 11, 2022 | 10.32 | 10.36 | 10.14 | 10.18 | 300,275 | -0.17(-1.64%) |
Jul 08, 2022 | 10.35 | 10.39 | 10.30 | 10.35 | 191,909 | -0.13(-1.24%) |
Jul 07, 2022 | 10.45 | 10.48 | 10.41 | 10.48 | 167,072 | +0.09(+0.87%) |
Jul 06, 2022 | 10.44 | 10.50 | 10.38 | 10.39 | 298,129 | -0.02(-0.19%) |
Jul 05, 2022 | 10.39 | 10.48 | 10.32 | 10.41 | 254,494 | -0.01(-0.10%) |