Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.033 | 9.245 | 9.016 | 9.184 | 805,088 | +0.18(+1.96%) |
Sep 29, 2022 | 9.361 | 9.370 | 8.883 | 9.007 | 645,239 | -0.47(-4.95%) |
Sep 28, 2022 | 9.148 | 9.573 | 8.945 | 9.476 | 760,911 | +0.39(+4.28%) |
Sep 27, 2022 | 9.573 | 9.635 | 9.078 | 9.087 | 469,933 | -0.44(-4.64%) |
Sep 26, 2022 | 9.746 | 9.746 | 9.451 | 9.529 | 506,726 | -0.30(-3.01%) |
Sep 23, 2022 | 10.03 | 10.03 | 9.651 | 9.825 | 406,384 | -0.30(-3.00%) |
Sep 22, 2022 | 10.42 | 10.42 | 10.05 | 10.13 | 339,587 | -0.29(-2.75%) |
Sep 21, 2022 | 10.74 | 10.79 | 10.39 | 10.42 | 404,116 | -0.23(-2.20%) |
Sep 20, 2022 | 10.89 | 10.89 | 10.62 | 10.65 | 353,749 | -0.35(-3.16%) |
Sep 19, 2022 | 10.85 | 11.01 | 10.80 | 11.00 | 269,253 | +0.05(+0.48%) |
Sep 16, 2022 | 10.77 | 10.98 | 10.70 | 10.95 | 1,000,484 | +0.12(+1.12%) |
Sep 15, 2022 | 10.96 | 11.04 | 10.82 | 10.82 | 229,766 | -0.15(-1.35%) |
Sep 14, 2022 | 10.95 | 11.02 | 10.81 | 10.97 | 294,044 | +0.00(+0.00%) |
Sep 13, 2022 | 11.24 | 11.29 | 10.93 | 10.97 | 312,896 | -0.50(-4.32%) |
Sep 12, 2022 | 11.46 | 11.55 | 11.42 | 11.47 | 251,033 | +0.08(+0.69%) |
Sep 09, 2022 | 11.30 | 11.41 | 11.25 | 11.39 | 172,972 | +0.16(+1.39%) |
Sep 08, 2022 | 11.15 | 11.29 | 11.09 | 11.23 | 168,954 | +0.02(+0.16%) |
Sep 07, 2022 | 11.01 | 11.25 | 10.97 | 11.22 | 263,069 | +0.16(+1.42%) |
Sep 06, 2022 | 11.15 | 11.15 | 10.91 | 11.06 | 231,213 | -0.03(-0.24%) |
Sep 02, 2022 | 11.31 | 11.34 | 11.05 | 11.09 | 241,667 | -0.10(-0.93%) |
Sep 01, 2022 | 11.38 | 11.42 | 11.08 | 11.19 | 296,026 | -0.23(-1.98%) |
Aug 31, 2022 | 11.43 | 11.51 | 11.31 | 11.42 | 387,860 | +0.03(+0.31%) |
Aug 30, 2022 | 11.70 | 11.70 | 11.33 | 11.38 | 272,728 | -0.25(-2.17%) |
Aug 29, 2022 | 11.64 | 11.72 | 11.54 | 11.63 | 219,294 | -0.03(-0.22%) |
Aug 26, 2022 | 11.90 | 11.92 | 11.65 | 11.66 | 246,205 | -0.29(-2.40%) |
Aug 25, 2022 | 11.94 | 12.02 | 11.85 | 11.95 | 297,959 | +0.02(+0.15%) |
Aug 24, 2022 | 11.91 | 12.00 | 11.82 | 11.93 | 263,415 | +0.07(+0.59%) |
Aug 23, 2022 | 11.88 | 12.04 | 11.78 | 11.86 | 315,694 | -0.02(-0.15%) |
Aug 22, 2022 | 12.15 | 12.19 | 11.82 | 11.88 | 432,606 | -0.43(-3.46%) |
Aug 19, 2022 | 12.44 | 12.44 | 12.26 | 12.30 | 309,924 | -0.21(-1.67%) |
Aug 18, 2022 | 12.54 | 12.59 | 12.41 | 12.51 | 220,367 | +0.02(+0.14%) |
Aug 17, 2022 | 12.62 | 12.62 | 12.36 | 12.49 | 225,964 | -0.17(-1.31%) |
Aug 16, 2022 | 12.63 | 12.71 | 12.61 | 12.66 | 218,287 | +0.00(+0.00%) |
Aug 15, 2022 | 12.42 | 12.68 | 12.35 | 12.66 | 371,039 | +0.23(+1.89%) |
Aug 12, 2022 | 12.18 | 12.43 | 12.15 | 12.42 | 248,771 | +0.25(+2.07%) |
Aug 11, 2022 | 12.17 | 12.27 | 12.10 | 12.17 | 244,064 | +0.01(+0.07%) |
Aug 10, 2022 | 12.12 | 12.22 | 12.05 | 12.16 | 361,224 | +0.30(+2.49%) |
Aug 09, 2022 | 12.01 | 12.01 | 11.75 | 11.87 | 363,363 | -0.15(-1.23%) |
Aug 08, 2022 | 11.90 | 12.09 | 11.85 | 12.02 | 307,964 | +0.21(+1.77%) |
Aug 05, 2022 | 11.82 | 11.88 | 11.59 | 11.81 | 415,459 | -0.06(-0.51%) |
Aug 04, 2022 | 12.02 | 12.07 | 11.71 | 11.87 | 296,200 | -0.16(-1.30%) |
Aug 03, 2022 | 12.13 | 12.25 | 12.02 | 12.02 | 330,403 | -0.10(-0.86%) |
Aug 02, 2022 | 12.18 | 12.26 | 12.10 | 12.13 | 230,538 | -0.12(-0.99%) |
Aug 01, 2022 | 12.29 | 12.39 | 12.11 | 12.25 | 358,128 | -0.08(-0.64%) |
Jul 29, 2022 | 12.13 | 12.45 | 12.12 | 12.33 | 568,210 | +0.19(+1.58%) |
Jul 28, 2022 | 11.89 | 12.14 | 11.75 | 12.14 | 239,853 | +0.38(+3.25%) |
Jul 27, 2022 | 11.66 | 11.82 | 11.63 | 11.75 | 207,748 | +0.10(+0.82%) |
Jul 26, 2022 | 11.60 | 11.76 | 11.56 | 11.66 | 240,137 | +0.08(+0.68%) |
Jul 25, 2022 | 11.69 | 11.71 | 11.52 | 11.58 | 345,188 | -0.03(-0.30%) |
Jul 22, 2022 | 11.67 | 11.75 | 11.50 | 11.62 | 239,262 | -0.11(-0.96%) |
Jul 21, 2022 | 11.69 | 11.74 | 11.52 | 11.73 | 249,731 | +0.07(+0.60%) |
Jul 20, 2022 | 11.64 | 11.75 | 11.57 | 11.66 | 203,335 | +0.02(+0.15%) |
Jul 19, 2022 | 11.42 | 11.69 | 11.39 | 11.64 | 287,153 | +0.37(+3.24%) |
Jul 18, 2022 | 11.33 | 11.35 | 11.22 | 11.28 | 196,780 | +0.01(+0.08%) |
Jul 15, 2022 | 11.09 | 11.29 | 10.98 | 11.27 | 431,138 | +0.38(+3.51%) |
Jul 14, 2022 | 10.83 | 10.92 | 10.76 | 10.89 | 212,537 | -0.10(-0.87%) |
Jul 13, 2022 | 11.08 | 11.15 | 10.96 | 10.98 | 264,190 | -0.18(-1.64%) |
Jul 12, 2022 | 11.10 | 11.29 | 11.08 | 11.16 | 195,570 | +0.03(+0.31%) |
Jul 11, 2022 | 11.18 | 11.23 | 11.05 | 11.13 | 193,298 | -0.05(-0.47%) |
Jul 08, 2022 | 11.29 | 11.37 | 11.15 | 11.18 | 172,968 | -0.14(-1.23%) |
Jul 07, 2022 | 11.47 | 11.48 | 11.29 | 11.32 | 191,112 | +0.00(+0.00%) |
Jul 06, 2022 | 11.41 | 11.52 | 11.19 | 11.32 | 374,785 | -0.05(-0.46%) |
Jul 05, 2022 | 11.19 | 11.37 | 11.07 | 11.37 | 453,970 | +0.01(+0.08%) |