Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.33 | 10.40 | 10.26 | 10.31 | 33,110 | -0.04(-0.41%) |
Sep 29, 2022 | 10.44 | 10.49 | 10.11 | 10.35 | 39,932 | -0.19(-1.84%) |
Sep 28, 2022 | 10.21 | 10.60 | 10.19 | 10.55 | 32,874 | +0.30(+2.97%) |
Sep 27, 2022 | 10.29 | 10.43 | 10.22 | 10.24 | 35,040 | +0.08(+0.75%) |
Sep 26, 2022 | 10.38 | 10.54 | 10.14 | 10.17 | 41,619 | -0.21(-2.04%) |
Sep 23, 2022 | 10.82 | 10.86 | 10.27 | 10.38 | 115,211 | -0.55(-5.03%) |
Sep 22, 2022 | 10.92 | 10.97 | 10.86 | 10.93 | 40,167 | +0.00(+0.00%) |
Sep 21, 2022 | 10.95 | 11.07 | 10.90 | 10.93 | 18,127 | +0.00(+0.00%) |
Sep 20, 2022 | 10.95 | 11.01 | 10.90 | 10.93 | 16,441 | -0.02(-0.15%) |
Sep 19, 2022 | 10.87 | 11.02 | 10.87 | 10.95 | 21,258 | -0.04(-0.38%) |
Sep 16, 2022 | 11.03 | 11.15 | 10.90 | 10.99 | 56,807 | -0.02(-0.15%) |
Sep 15, 2022 | 10.99 | 11.06 | 10.88 | 11.01 | 27,337 | -0.08(-0.69%) |
Sep 14, 2022 | 11.07 | 11.21 | 11.07 | 11.08 | 35,494 | +0.01(+0.08%) |
Sep 13, 2022 | 11.16 | 11.16 | 11.00 | 11.07 | 41,206 | -0.14(-1.28%) |
Sep 12, 2022 | 11.12 | 11.34 | 11.12 | 11.22 | 17,381 | +0.00(+0.00%) |
Sep 09, 2022 | 11.11 | 11.24 | 10.97 | 11.22 | 29,628 | +0.19(+1.76%) |
Sep 08, 2022 | 10.98 | 11.08 | 10.90 | 11.02 | 5,909 | +0.04(+0.39%) |
Sep 07, 2022 | 10.82 | 11.04 | 10.82 | 10.98 | 17,112 | +0.08(+0.70%) |
Sep 06, 2022 | 11.39 | 11.39 | 10.82 | 10.90 | 46,250 | -0.19(-1.75%) |
Sep 02, 2022 | 11.16 | 11.19 | 11.08 | 11.10 | 10,045 | +0.04(+0.38%) |
Sep 01, 2022 | 11.18 | 11.24 | 10.98 | 11.06 | 50,886 | -0.23(-2.02%) |
Aug 31, 2022 | 11.20 | 11.31 | 11.19 | 11.28 | 13,336 | +0.04(+0.38%) |
Aug 30, 2022 | 11.32 | 11.32 | 11.20 | 11.24 | 24,270 | -0.05(-0.45%) |
Aug 29, 2022 | 11.24 | 11.33 | 11.20 | 11.29 | 17,530 | +0.04(+0.38%) |
Aug 26, 2022 | 11.41 | 11.47 | 11.20 | 11.25 | 28,329 | -0.21(-1.84%) |
Aug 25, 2022 | 11.57 | 11.57 | 11.39 | 11.46 | 24,284 | -0.03(-0.29%) |
Aug 24, 2022 | 11.34 | 11.61 | 11.30 | 11.50 | 28,219 | +0.10(+0.89%) |
Aug 23, 2022 | 11.33 | 11.49 | 11.25 | 11.39 | 24,054 | +0.07(+0.60%) |
Aug 22, 2022 | 11.41 | 11.43 | 11.26 | 11.33 | 72,982 | -0.08(-0.67%) |
Aug 19, 2022 | 11.35 | 11.43 | 11.28 | 11.40 | 21,229 | +0.05(+0.45%) |
Aug 18, 2022 | 11.24 | 11.40 | 11.24 | 11.35 | 13,862 | +0.10(+0.90%) |
Aug 17, 2022 | 11.42 | 11.42 | 11.15 | 11.25 | 59,827 | -0.18(-1.55%) |
Aug 16, 2022 | 11.56 | 11.63 | 11.37 | 11.43 | 65,428 | -0.15(-1.31%) |
Aug 15, 2022 | 11.59 | 11.65 | 11.41 | 11.58 | 46,828 | +0.00(+0.00%) |
Aug 12, 2022 | 11.41 | 11.65 | 11.25 | 11.58 | 99,200 | +0.36(+3.24%) |
Aug 11, 2022 | 11.00 | 11.23 | 11.00 | 11.22 | 50,617 | +0.24(+2.16%) |
Aug 10, 2022 | 10.95 | 11.12 | 10.80 | 10.98 | 91,167 | +0.13(+1.17%) |
Aug 09, 2022 | 10.90 | 11.01 | 10.34 | 10.85 | 139,360 | -0.06(-0.54%) |
Aug 08, 2022 | 11.24 | 11.31 | 10.90 | 10.91 | 148,541 | -0.36(-3.15%) |
Aug 05, 2022 | 11.24 | 11.37 | 11.21 | 11.27 | 51,548 | -0.06(-0.52%) |
Aug 04, 2022 | 11.66 | 11.70 | 11.17 | 11.33 | 88,097 | -0.31(-2.69%) |
Aug 03, 2022 | 11.77 | 11.79 | 11.46 | 11.64 | 207,326 | +0.00(+0.00%) |
Aug 02, 2022 | 11.77 | 11.77 | 11.47 | 11.64 | 158,800 | +0.14(+1.21%) |
Aug 01, 2022 | 11.46 | 11.61 | 11.25 | 11.50 | 192,916 | +0.20(+1.74%) |
Jul 29, 2022 | 10.89 | 11.36 | 10.89 | 11.30 | 158,488 | +0.34(+3.06%) |
Jul 28, 2022 | 10.93 | 11.02 | 10.76 | 10.97 | 124,297 | +0.15(+1.36%) |
Jul 27, 2022 | 10.84 | 10.85 | 10.64 | 10.82 | 79,055 | +0.07(+0.69%) |
Jul 26, 2022 | 10.80 | 10.85 | 10.56 | 10.75 | 118,464 | -0.01(-0.08%) |
Jul 25, 2022 | 10.75 | 10.79 | 10.56 | 10.76 | 134,523 | +0.25(+2.42%) |
Jul 22, 2022 | 10.48 | 10.60 | 10.48 | 10.50 | 44,963 | +0.08(+0.77%) |
Jul 21, 2022 | 10.39 | 10.46 | 10.36 | 10.42 | 15,136 | -0.02(-0.22%) |
Jul 20, 2022 | 10.40 | 10.48 | 10.40 | 10.44 | 12,843 | +0.07(+0.71%) |
Jul 19, 2022 | 10.36 | 10.47 | 10.26 | 10.37 | 39,506 | +0.19(+1.85%) |
Jul 18, 2022 | 10.22 | 10.37 | 10.03 | 10.18 | 58,929 | -0.05(-0.48%) |
Jul 15, 2022 | 10.23 | 10.31 | 10.17 | 10.23 | 52,694 | +0.00(+0.00%) |
Jul 14, 2022 | 10.14 | 10.23 | 10.08 | 10.23 | 34,805 | +0.00(+0.00%) |
Jul 13, 2022 | 10.12 | 10.23 | 10.11 | 10.23 | 28,686 | +0.08(+0.81%) |
Jul 12, 2022 | 10.17 | 10.22 | 10.11 | 10.15 | 42,628 | -0.05(-0.48%) |
Jul 11, 2022 | 10.15 | 10.32 | 10.09 | 10.20 | 65,604 | +0.09(+0.89%) |
Jul 08, 2022 | 10.06 | 10.20 | 9.994 | 10.11 | 36,586 | +0.10(+0.98%) |
Jul 07, 2022 | 9.942 | 10.09 | 9.937 | 10.01 | 24,820 | +0.06(+0.58%) |
Jul 06, 2022 | 9.929 | 9.996 | 9.831 | 9.953 | 23,850 | +0.13(+1.33%) |
Jul 05, 2022 | 9.855 | 10.01 | 9.781 | 9.822 | 33,990 | -0.11(-1.15%) |