Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.40 | 10.62 | 10.35 | 10.42 | 40,314 | +0.02(+0.19%) |
Sep 29, 2022 | 10.34 | 10.51 | 10.15 | 10.40 | 46,147 | -0.20(-1.89%) |
Sep 28, 2022 | 10.10 | 10.79 | 10.10 | 10.60 | 37,546 | +0.39(+3.82%) |
Sep 27, 2022 | 10.63 | 10.88 | 10.00 | 10.21 | 44,148 | -0.23(-2.20%) |
Sep 26, 2022 | 10.16 | 10.45 | 10.07 | 10.44 | 57,129 | +0.39(+3.88%) |
Sep 23, 2022 | 10.94 | 10.94 | 9.910 | 10.05 | 104,628 | -0.77(-7.12%) |
Sep 22, 2022 | 10.62 | 10.85 | 10.53 | 10.82 | 29,192 | +0.12(+1.12%) |
Sep 21, 2022 | 10.55 | 11.40 | 10.55 | 10.70 | 37,353 | +0.17(+1.61%) |
Sep 20, 2022 | 10.97 | 11.23 | 10.41 | 10.53 | 72,800 | -0.51(-4.62%) |
Sep 19, 2022 | 10.73 | 11.24 | 10.60 | 11.04 | 59,569 | -0.31(-2.73%) |
Sep 16, 2022 | 11.43 | 11.48 | 11.11 | 11.35 | 58,985 | -0.21(-1.80%) |
Sep 15, 2022 | 11.94 | 11.94 | 11.50 | 11.56 | 37,520 | -0.24(-2.06%) |
Sep 14, 2022 | 12.23 | 12.23 | 11.77 | 11.80 | 57,600 | -0.30(-2.48%) |
Sep 13, 2022 | 12.48 | 12.56 | 11.75 | 12.10 | 64,833 | -0.90(-6.92%) |
Sep 12, 2022 | 12.99 | 13.16 | 12.56 | 13.00 | 46,716 | +0.54(+4.33%) |
Sep 09, 2022 | 12.29 | 12.76 | 12.17 | 12.46 | 73,981 | +0.54(+4.49%) |
Sep 08, 2022 | 12.00 | 12.19 | 11.70 | 11.93 | 71,664 | +0.21(+1.75%) |
Sep 07, 2022 | 10.80 | 11.80 | 10.75 | 11.72 | 72,460 | +0.82(+7.52%) |
Sep 06, 2022 | 11.58 | 11.99 | 10.82 | 10.90 | 40,568 | -0.51(-4.47%) |
Sep 02, 2022 | 11.50 | 11.81 | 11.28 | 11.41 | 42,232 | +0.22(+1.97%) |
Sep 01, 2022 | 11.30 | 11.64 | 10.93 | 11.19 | 76,351 | -0.27(-2.36%) |
Aug 31, 2022 | 11.72 | 11.79 | 11.11 | 11.46 | 28,878 | +0.10(+0.84%) |
Aug 30, 2022 | 11.21 | 11.50 | 10.71 | 11.37 | 58,601 | +0.16(+1.42%) |
Aug 29, 2022 | 11.17 | 11.40 | 10.93 | 11.21 | 55,614 | -0.14(-1.27%) |
Aug 26, 2022 | 11.95 | 11.95 | 11.15 | 11.35 | 54,574 | -0.52(-4.37%) |
Aug 25, 2022 | 11.94 | 11.95 | 11.65 | 11.87 | 28,606 | -0.01(-0.09%) |
Aug 24, 2022 | 11.95 | 11.95 | 11.55 | 11.88 | 50,471 | -0.07(-0.59%) |
Aug 23, 2022 | 12.00 | 12.10 | 11.64 | 11.95 | 36,079 | +0.40(+3.46%) |
Aug 22, 2022 | 11.75 | 11.99 | 11.36 | 11.55 | 98,673 | -0.53(-4.39%) |
Aug 19, 2022 | 12.34 | 12.36 | 11.92 | 12.08 | 150,841 | -0.97(-7.43%) |
Aug 18, 2022 | 13.32 | 13.32 | 12.95 | 13.05 | 34,641 | +0.01(+0.04%) |
Aug 17, 2022 | 13.94 | 13.94 | 13.01 | 13.04 | 76,837 | -0.74(-5.40%) |
Aug 16, 2022 | 14.59 | 14.59 | 13.59 | 13.79 | 47,267 | -0.33(-2.34%) |
Aug 15, 2022 | 13.87 | 14.53 | 13.81 | 14.12 | 79,150 | +0.45(+3.29%) |
Aug 12, 2022 | 13.58 | 13.76 | 13.51 | 13.67 | 53,340 | +0.02(+0.15%) |
Aug 11, 2022 | 13.41 | 13.75 | 13.12 | 13.65 | 83,802 | +0.74(+5.73%) |
Aug 10, 2022 | 12.83 | 13.10 | 12.83 | 12.91 | 61,425 | +0.60(+4.83%) |
Aug 09, 2022 | 12.23 | 12.85 | 12.23 | 12.31 | 41,001 | -0.71(-5.41%) |
Aug 08, 2022 | 12.78 | 13.40 | 12.76 | 13.02 | 66,661 | +0.53(+4.24%) |
Aug 05, 2022 | 12.11 | 12.52 | 12.06 | 12.49 | 39,674 | +0.39(+3.22%) |
Aug 04, 2022 | 12.71 | 12.88 | 11.77 | 12.10 | 73,255 | -0.63(-4.95%) |
Aug 03, 2022 | 12.58 | 13.07 | 12.50 | 12.73 | 71,433 | +0.18(+1.43%) |
Aug 02, 2022 | 12.16 | 12.57 | 11.87 | 12.55 | 38,754 | +0.42(+3.46%) |
Aug 01, 2022 | 12.40 | 12.66 | 12.00 | 12.13 | 75,147 | -0.43(-3.42%) |
Jul 29, 2022 | 12.50 | 12.85 | 12.24 | 12.56 | 66,498 | +0.29(+2.36%) |
Jul 28, 2022 | 12.15 | 13.16 | 11.82 | 12.27 | 133,431 | +0.55(+4.69%) |
Jul 27, 2022 | 11.00 | 11.90 | 10.60 | 11.72 | 67,477 | +1.31(+12.58%) |
Jul 26, 2022 | 11.29 | 11.35 | 10.34 | 10.41 | 74,685 | -1.07(-9.32%) |
Jul 25, 2022 | 12.50 | 13.05 | 11.45 | 11.48 | 70,001 | -0.95(-7.64%) |
Jul 22, 2022 | 13.11 | 13.45 | 12.43 | 12.43 | 76,277 | -0.56(-4.31%) |
Jul 21, 2022 | 13.12 | 13.89 | 12.88 | 12.99 | 138,175 | -0.56(-4.13%) |
Jul 20, 2022 | 12.50 | 14.63 | 12.50 | 13.55 | 174,785 | +1.62(+13.56%) |
Jul 19, 2022 | 11.50 | 12.20 | 11.50 | 11.93 | 103,676 | +0.50(+4.40%) |
Jul 18, 2022 | 10.86 | 11.61 | 10.86 | 11.43 | 90,396 | +1.25(+12.28%) |
Jul 15, 2022 | 9.650 | 10.24 | 9.530 | 10.18 | 58,203 | +0.59(+6.15%) |
Jul 14, 2022 | 8.950 | 9.890 | 8.950 | 9.590 | 68,601 | +0.63(+7.03%) |
Jul 13, 2022 | 9.200 | 9.570 | 8.960 | 8.960 | 61,228 | -0.24(-2.61%) |
Jul 12, 2022 | 9.300 | 9.880 | 9.140 | 9.200 | 51,417 | -0.44(-4.56%) |
Jul 11, 2022 | 9.800 | 10.00 | 9.120 | 9.640 | 118,581 | -0.15(-1.53%) |
Jul 08, 2022 | 9.950 | 10.28 | 9.630 | 9.790 | 105,402 | -0.21(-2.10%) |
Jul 07, 2022 | 9.024 | 10.00 | 9.000 | 10.00 | 84,967 | +0.93(+10.25%) |
Jul 06, 2022 | 9.420 | 9.430 | 8.720 | 9.070 | 1,371,021 | -0.36(-3.82%) |
Jul 05, 2022 | 8.020 | 9.430 | 8.020 | 9.430 | 88,652 | +0.54(+6.07%) |