Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.08 | 10.21 | 10.00 | 10.04 | 17,758 | -0.01(-0.10%) |
Sep 29, 2022 | 10.41 | 10.41 | 9.930 | 10.05 | 42,763 | -0.36(-3.46%) |
Sep 28, 2022 | 9.970 | 10.47 | 9.970 | 10.41 | 22,531 | +0.38(+3.79%) |
Sep 27, 2022 | 10.19 | 10.19 | 9.910 | 10.03 | 35,231 | -0.04(-0.40%) |
Sep 26, 2022 | 9.880 | 10.31 | 9.880 | 10.07 | 78,221 | -0.05(-0.49%) |
Sep 23, 2022 | 10.09 | 10.21 | 9.860 | 10.12 | 71,565 | -0.13(-1.27%) |
Sep 22, 2022 | 10.32 | 10.32 | 10.09 | 10.25 | 22,121 | -0.05(-0.49%) |
Sep 21, 2022 | 9.940 | 10.57 | 9.938 | 10.30 | 49,420 | +0.07(+0.68%) |
Sep 20, 2022 | 10.27 | 10.36 | 10.05 | 10.23 | 22,045 | -0.04(-0.39%) |
Sep 19, 2022 | 10.14 | 10.35 | 10.02 | 10.27 | 17,874 | -0.01(-0.10%) |
Sep 16, 2022 | 9.900 | 10.37 | 9.830 | 10.28 | 226,225 | +0.36(+3.63%) |
Sep 15, 2022 | 9.980 | 9.980 | 9.715 | 9.920 | 120,567 | +0.01(+0.10%) |
Sep 14, 2022 | 10.07 | 10.31 | 9.870 | 9.910 | 35,804 | -0.09(-0.90%) |
Sep 13, 2022 | 10.05 | 10.36 | 9.980 | 10.00 | 37,060 | -0.10(-0.99%) |
Sep 12, 2022 | 10.25 | 10.34 | 10.10 | 10.10 | 35,008 | -0.10(-0.98%) |
Sep 09, 2022 | 10.04 | 10.34 | 9.970 | 10.20 | 47,472 | +0.25(+2.51%) |
Sep 08, 2022 | 10.04 | 10.20 | 9.910 | 9.950 | 23,364 | -0.05(-0.50%) |
Sep 07, 2022 | 10.36 | 10.36 | 9.900 | 10.00 | 21,301 | -0.50(-4.76%) |
Sep 06, 2022 | 10.63 | 10.73 | 10.30 | 10.50 | 32,193 | -0.13(-1.22%) |
Sep 02, 2022 | 10.58 | 10.82 | 10.26 | 10.63 | 24,121 | +0.17(+1.63%) |
Sep 01, 2022 | 11.09 | 11.37 | 10.33 | 10.46 | 38,598 | -0.67(-6.02%) |
Aug 31, 2022 | 11.30 | 11.51 | 11.03 | 11.13 | 17,919 | -0.18(-1.59%) |
Aug 30, 2022 | 11.94 | 12.00 | 11.25 | 11.31 | 29,990 | -0.72(-5.99%) |
Aug 29, 2022 | 11.88 | 12.15 | 11.88 | 12.03 | 69,768 | +0.29(+2.47%) |
Aug 26, 2022 | 11.83 | 12.00 | 11.46 | 11.74 | 39,030 | +0.09(+0.77%) |
Aug 25, 2022 | 11.73 | 11.88 | 11.65 | 11.65 | 22,564 | -0.08(-0.68%) |
Aug 24, 2022 | 11.66 | 11.79 | 11.49 | 11.73 | 35,418 | +0.19(+1.65%) |
Aug 23, 2022 | 11.89 | 12.45 | 11.42 | 11.54 | 77,590 | -0.18(-1.54%) |
Aug 22, 2022 | 10.51 | 11.77 | 10.36 | 11.72 | 73,742 | +1.25(+11.94%) |
Aug 19, 2022 | 10.20 | 10.47 | 10.06 | 10.47 | 27,291 | +0.15(+1.45%) |
Aug 18, 2022 | 10.31 | 10.58 | 10.12 | 10.32 | 69,530 | +0.07(+0.68%) |
Aug 17, 2022 | 10.14 | 10.52 | 10.02 | 10.25 | 37,486 | +0.11(+1.08%) |
Aug 16, 2022 | 10.04 | 10.29 | 9.760 | 10.14 | 48,270 | +0.37(+3.79%) |
Aug 15, 2022 | 9.750 | 10.02 | 9.700 | 9.770 | 19,838 | -0.27(-2.69%) |
Aug 12, 2022 | 10.09 | 10.10 | 9.970 | 10.04 | 15,175 | -0.05(-0.50%) |
Aug 11, 2022 | 9.960 | 10.12 | 9.960 | 10.09 | 17,564 | +0.10(+1.00%) |
Aug 10, 2022 | 9.950 | 10.08 | 9.714 | 9.990 | 15,364 | +0.07(+0.71%) |
Aug 09, 2022 | 10.00 | 10.12 | 9.920 | 9.920 | 7,394 | -0.07(-0.70%) |
Aug 08, 2022 | 9.760 | 10.17 | 9.760 | 9.990 | 20,760 | +0.11(+1.11%) |
Aug 05, 2022 | 9.660 | 9.980 | 9.620 | 9.880 | 32,520 | +0.15(+1.54%) |
Aug 04, 2022 | 9.850 | 9.900 | 9.600 | 9.730 | 22,509 | -0.16(-1.62%) |
Aug 03, 2022 | 9.840 | 9.900 | 9.520 | 9.890 | 48,025 | +0.04(+0.41%) |
Aug 02, 2022 | 9.760 | 10.08 | 9.703 | 9.850 | 64,174 | +0.12(+1.23%) |
Aug 01, 2022 | 10.13 | 10.15 | 9.650 | 9.730 | 125,503 | -0.32(-3.18%) |
Jul 29, 2022 | 9.950 | 10.18 | 9.950 | 10.05 | 142,463 | +0.10(+1.01%) |
Jul 28, 2022 | 10.28 | 10.28 | 9.930 | 9.950 | 39,953 | -0.26(-2.55%) |
Jul 27, 2022 | 10.12 | 10.33 | 9.980 | 10.21 | 36,863 | +0.30(+3.03%) |
Jul 26, 2022 | 10.26 | 10.30 | 9.900 | 9.910 | 51,802 | -0.17(-1.69%) |
Jul 25, 2022 | 9.890 | 10.30 | 9.890 | 10.08 | 35,873 | +0.06(+0.60%) |
Jul 22, 2022 | 10.09 | 10.16 | 9.880 | 10.02 | 19,233 | +0.07(+0.70%) |
Jul 21, 2022 | 10.40 | 10.46 | 9.900 | 9.950 | 21,473 | -0.65(-6.13%) |
Jul 20, 2022 | 10.89 | 11.01 | 10.39 | 10.60 | 34,727 | -0.25(-2.30%) |
Jul 19, 2022 | 10.69 | 10.96 | 10.60 | 10.85 | 18,734 | +0.27(+2.55%) |
Jul 18, 2022 | 9.890 | 10.68 | 9.890 | 10.58 | 48,204 | +0.63(+6.33%) |
Jul 15, 2022 | 9.630 | 10.02 | 9.630 | 9.950 | 24,421 | +0.31(+3.22%) |
Jul 14, 2022 | 9.800 | 10.04 | 9.530 | 9.640 | 29,654 | -0.29(-2.92%) |
Jul 13, 2022 | 9.300 | 9.930 | 9.300 | 9.930 | 68,438 | +0.60(+6.43%) |
Jul 12, 2022 | 9.570 | 9.580 | 9.110 | 9.330 | 119,550 | -0.29(-3.01%) |
Jul 11, 2022 | 9.980 | 9.980 | 9.590 | 9.620 | 60,854 | -0.33(-3.32%) |
Jul 08, 2022 | 10.05 | 10.10 | 9.860 | 9.950 | 55,538 | +0.09(+0.91%) |
Jul 07, 2022 | 9.690 | 10.00 | 9.330 | 9.860 | 78,400 | +0.19(+1.96%) |
Jul 06, 2022 | 9.960 | 10.04 | 9.215 | 9.670 | 83,879 | -0.32(-3.20%) |
Jul 05, 2022 | 10.76 | 10.76 | 9.850 | 9.990 | 62,189 | -0.61(-5.75%) |