Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.826 | 9.826 | 9.270 | 9.270 | 6,821 | -0.20(-2.11%) |
Sep 29, 2022 | 9.580 | 9.650 | 9.185 | 9.470 | 5,384 | +0.07(+0.74%) |
Sep 28, 2022 | 9.300 | 9.750 | 9.251 | 9.400 | 13,678 | +0.01(+0.06%) |
Sep 27, 2022 | 9.460 | 9.650 | 9.230 | 9.394 | 16,886 | +0.19(+2.11%) |
Sep 26, 2022 | 9.180 | 9.390 | 8.380 | 9.200 | 28,053 | +0.02(+0.27%) |
Sep 23, 2022 | 10.07 | 10.10 | 9.100 | 9.175 | 13,284 | -0.77(-7.79%) |
Sep 22, 2022 | 10.45 | 11.05 | 9.780 | 9.950 | 48,866 | -1.75(-14.96%) |
Sep 21, 2022 | 11.88 | 12.58 | 11.50 | 11.70 | 12,131 | +0.14(+1.21%) |
Sep 20, 2022 | 11.50 | 12.00 | 11.46 | 11.56 | 9,286 | +0.16(+1.40%) |
Sep 19, 2022 | 11.85 | 11.85 | 11.40 | 11.40 | 3,120 | -0.49(-4.12%) |
Sep 16, 2022 | 11.50 | 11.89 | 11.50 | 11.89 | 3,970 | +0.31(+2.68%) |
Sep 15, 2022 | 11.56 | 12.27 | 11.56 | 11.58 | 2,199 | -0.02(-0.17%) |
Sep 14, 2022 | 11.98 | 12.06 | 11.60 | 11.60 | 4,790 | -0.12(-1.02%) |
Sep 13, 2022 | 12.38 | 12.38 | 11.49 | 11.72 | 6,910 | -0.78(-6.24%) |
Sep 12, 2022 | 11.86 | 12.60 | 11.86 | 12.50 | 7,733 | +0.58(+4.87%) |
Sep 09, 2022 | 11.80 | 12.30 | 11.76 | 11.92 | 6,524 | +0.21(+1.79%) |
Sep 08, 2022 | 11.61 | 12.21 | 11.50 | 11.71 | 6,699 | +0.11(+0.95%) |
Sep 07, 2022 | 11.50 | 11.91 | 11.50 | 11.60 | 4,548 | +0.25(+2.19%) |
Sep 06, 2022 | 11.22 | 11.50 | 11.20 | 11.35 | 8,109 | +0.13(+1.15%) |
Sep 02, 2022 | 11.04 | 11.37 | 11.04 | 11.22 | 4,403 | -0.16(-1.39%) |
Sep 01, 2022 | 11.34 | 11.50 | 11.12 | 11.38 | 7,009 | -0.12(-1.04%) |
Aug 31, 2022 | 11.45 | 11.68 | 11.45 | 11.50 | 5,488 | -0.02(-0.17%) |
Aug 30, 2022 | 11.31 | 11.60 | 11.08 | 11.52 | 6,070 | -0.06(-0.52%) |
Aug 29, 2022 | 11.71 | 11.71 | 11.31 | 11.58 | 2,254 | -0.12(-1.07%) |
Aug 26, 2022 | 11.11 | 11.71 | 11.11 | 11.71 | 8,664 | +0.21(+1.78%) |
Aug 25, 2022 | 11.55 | 11.78 | 11.37 | 11.50 | 4,156 | +0.00(+0.00%) |
Aug 24, 2022 | 11.55 | 12.15 | 11.50 | 11.50 | 12,532 | -0.04(-0.35%) |
Aug 23, 2022 | 11.20 | 11.65 | 11.20 | 11.54 | 4,815 | +0.22(+1.94%) |
Aug 22, 2022 | 11.50 | 11.75 | 11.13 | 11.32 | 12,379 | -0.03(-0.26%) |
Aug 19, 2022 | 11.65 | 11.83 | 11.04 | 11.35 | 21,183 | -0.27(-2.32%) |
Aug 18, 2022 | 10.75 | 11.62 | 10.47 | 11.62 | 11,776 | +0.62(+5.64%) |
Aug 17, 2022 | 10.72 | 11.28 | 10.61 | 11.00 | 12,434 | +0.33(+3.09%) |
Aug 16, 2022 | 10.50 | 11.03 | 10.37 | 10.67 | 14,863 | +0.22(+2.11%) |
Aug 15, 2022 | 10.35 | 10.53 | 10.25 | 10.45 | 4,402 | +0.00(+0.00%) |
Aug 12, 2022 | 10.45 | 10.46 | 10.29 | 10.45 | 2,295 | +0.21(+2.05%) |
Aug 11, 2022 | 10.30 | 10.30 | 10.07 | 10.24 | 7,217 | -0.26(-2.48%) |
Aug 10, 2022 | 10.38 | 10.67 | 10.14 | 10.50 | 17,201 | +0.37(+3.65%) |
Aug 09, 2022 | 10.15 | 10.30 | 10.04 | 10.13 | 8,878 | +0.13(+1.30%) |
Aug 08, 2022 | 10.09 | 10.23 | 9.970 | 10.00 | 4,738 | +0.04(+0.45%) |
Aug 05, 2022 | 10.05 | 10.05 | 9.890 | 9.956 | 2,174 | +0.08(+0.76%) |
Aug 04, 2022 | 10.06 | 10.06 | 9.880 | 9.880 | 1,645 | -0.09(-0.90%) |
Aug 03, 2022 | 10.00 | 10.17 | 9.850 | 9.970 | 4,832 | -0.09(-0.89%) |
Aug 02, 2022 | 10.04 | 10.12 | 10.04 | 10.06 | 3,672 | +0.06(+0.60%) |
Aug 01, 2022 | 9.805 | 10.09 | 9.805 | 10.00 | 5,699 | -0.11(-1.11%) |
Jul 29, 2022 | 10.24 | 10.27 | 10.00 | 10.11 | 6,223 | +0.21(+2.14%) |
Jul 28, 2022 | 9.950 | 10.12 | 9.900 | 9.900 | 4,630 | -0.02(-0.20%) |
Jul 27, 2022 | 10.38 | 10.45 | 9.840 | 9.920 | 3,254 | -0.06(-0.60%) |
Jul 26, 2022 | 10.04 | 10.04 | 9.930 | 9.980 | 1,099 | -0.23(-2.25%) |
Jul 25, 2022 | 10.06 | 10.21 | 10.06 | 10.21 | 1,118 | +0.10(+0.99%) |
Jul 22, 2022 | 10.37 | 10.40 | 9.990 | 10.11 | 7,341 | -0.14(-1.37%) |
Jul 21, 2022 | 9.780 | 10.25 | 9.780 | 10.25 | 27,478 | +0.35(+3.54%) |
Jul 20, 2022 | 10.20 | 10.20 | 9.900 | 9.900 | 1,273 | -0.12(-1.20%) |
Jul 19, 2022 | 9.860 | 10.12 | 9.860 | 10.02 | 1,602 | +0.03(+0.30%) |
Jul 18, 2022 | 9.910 | 9.990 | 9.910 | 9.990 | 1,878 | +0.17(+1.73%) |
Jul 15, 2022 | 9.910 | 9.960 | 9.800 | 9.820 | 4,254 | -0.34(-3.35%) |
Jul 14, 2022 | 10.26 | 10.26 | 10.07 | 10.16 | 2,647 | +0.23(+2.32%) |
Jul 13, 2022 | 9.810 | 9.930 | 9.810 | 9.930 | 689 | +0.05(+0.51%) |
Jul 12, 2022 | 9.850 | 10.07 | 9.820 | 9.880 | 3,344 | -0.08(-0.80%) |
Jul 11, 2022 | 10.45 | 10.45 | 9.930 | 9.960 | 5,415 | -0.06(-0.60%) |
Jul 08, 2022 | 10.00 | 10.34 | 9.700 | 10.02 | 6,001 | +0.17(+1.73%) |
Jul 07, 2022 | 10.17 | 10.51 | 9.850 | 9.850 | 4,788 | -0.08(-0.81%) |
Jul 06, 2022 | 10.02 | 10.35 | 9.930 | 9.930 | 2,372 | -0.18(-1.78%) |