Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.10 | 10.30 | 9.847 | 9.874 | 70,549 | -0.25(-2.47%) |
Sep 29, 2022 | 9.947 | 10.17 | 9.832 | 10.12 | 80,422 | +0.12(+1.24%) |
Sep 28, 2022 | 9.673 | 10.04 | 9.593 | 10.00 | 76,460 | +0.38(+3.96%) |
Sep 27, 2022 | 9.868 | 9.921 | 9.548 | 9.619 | 62,115 | -0.28(-2.86%) |
Sep 26, 2022 | 10.08 | 10.20 | 9.877 | 9.903 | 63,455 | -0.21(-2.10%) |
Sep 23, 2022 | 10.13 | 10.19 | 9.912 | 10.12 | 109,744 | -0.08(-0.78%) |
Sep 22, 2022 | 10.16 | 10.25 | 10.01 | 10.20 | 73,175 | +0.18(+1.77%) |
Sep 21, 2022 | 10.08 | 10.10 | 9.881 | 10.02 | 60,912 | +0.10(+0.98%) |
Sep 20, 2022 | 9.841 | 10.07 | 9.819 | 9.921 | 43,102 | -0.04(-0.36%) |
Sep 19, 2022 | 9.770 | 10.00 | 9.761 | 9.956 | 58,089 | +0.15(+1.54%) |
Sep 16, 2022 | 9.681 | 9.823 | 9.646 | 9.806 | 147,156 | +0.05(+0.55%) |
Sep 15, 2022 | 9.699 | 9.841 | 9.646 | 9.752 | 72,362 | +0.05(+0.55%) |
Sep 14, 2022 | 9.548 | 9.708 | 9.424 | 9.699 | 97,013 | +0.19(+1.96%) |
Sep 13, 2022 | 9.761 | 9.784 | 9.407 | 9.513 | 74,544 | -0.41(-4.11%) |
Sep 12, 2022 | 9.992 | 9.992 | 9.841 | 9.921 | 46,257 | +0.02(+0.18%) |
Sep 09, 2022 | 9.859 | 10.04 | 9.752 | 9.903 | 47,191 | +0.04(+0.36%) |
Sep 08, 2022 | 9.868 | 9.894 | 9.762 | 9.868 | 46,651 | -0.09(-0.89%) |
Sep 07, 2022 | 9.903 | 10.00 | 9.823 | 9.956 | 49,301 | +0.01(+0.09%) |
Sep 06, 2022 | 10.10 | 10.11 | 9.823 | 9.947 | 61,213 | -0.16(-1.58%) |
Sep 02, 2022 | 10.23 | 10.28 | 10.05 | 10.11 | 53,009 | -0.11(-1.04%) |
Sep 01, 2022 | 10.31 | 10.33 | 10.13 | 10.21 | 94,376 | +0.01(+0.09%) |
Aug 31, 2022 | 10.20 | 10.31 | 10.12 | 10.20 | 62,897 | -0.06(-0.60%) |
Aug 30, 2022 | 10.50 | 10.50 | 10.23 | 10.27 | 50,662 | -0.15(-1.45%) |
Aug 29, 2022 | 10.33 | 10.47 | 10.27 | 10.42 | 42,538 | +0.01(+0.08%) |
Aug 26, 2022 | 10.51 | 10.54 | 10.36 | 10.41 | 40,992 | -0.12(-1.09%) |
Aug 25, 2022 | 10.39 | 10.52 | 10.39 | 10.52 | 73,238 | +0.05(+0.51%) |
Aug 24, 2022 | 10.65 | 10.67 | 10.44 | 10.47 | 54,998 | -0.08(-0.76%) |
Aug 23, 2022 | 10.68 | 10.73 | 10.45 | 10.55 | 41,935 | -0.18(-1.65%) |
Aug 22, 2022 | 10.88 | 10.88 | 10.68 | 10.73 | 49,631 | -0.20(-1.87%) |
Aug 19, 2022 | 10.83 | 11.00 | 10.77 | 10.93 | 216,492 | -0.05(-0.48%) |
Aug 18, 2022 | 10.81 | 11.06 | 10.81 | 10.98 | 30,006 | +0.10(+0.90%) |
Aug 17, 2022 | 10.94 | 10.96 | 10.82 | 10.89 | 31,295 | -0.15(-1.37%) |
Aug 16, 2022 | 11.08 | 11.16 | 10.98 | 11.04 | 38,260 | -0.06(-0.56%) |
Aug 15, 2022 | 11.28 | 11.28 | 11.06 | 11.10 | 52,038 | -0.11(-0.95%) |
Aug 12, 2022 | 11.05 | 11.25 | 11.00 | 11.21 | 67,358 | +0.16(+1.44%) |
Aug 11, 2022 | 11.11 | 11.17 | 10.98 | 11.05 | 34,012 | +0.09(+0.81%) |
Aug 10, 2022 | 10.98 | 11.09 | 10.83 | 10.96 | 57,645 | +0.12(+1.15%) |
Aug 09, 2022 | 10.57 | 10.83 | 10.57 | 10.83 | 63,941 | +0.16(+1.50%) |
Aug 08, 2022 | 11.33 | 11.33 | 10.67 | 10.67 | 86,837 | -0.67(-5.94%) |
Aug 05, 2022 | 10.80 | 11.39 | 10.65 | 11.35 | 143,057 | +0.66(+6.14%) |
Aug 04, 2022 | 10.90 | 11.00 | 10.62 | 10.69 | 28,973 | -0.15(-1.39%) |
Aug 03, 2022 | 10.83 | 10.98 | 10.59 | 10.84 | 82,355 | +0.02(+0.16%) |
Aug 02, 2022 | 10.85 | 10.97 | 10.78 | 10.83 | 67,206 | -0.10(-0.89%) |
Aug 01, 2022 | 10.77 | 11.05 | 10.77 | 10.92 | 64,580 | +0.11(+0.98%) |
Jul 29, 2022 | 10.73 | 10.93 | 10.73 | 10.82 | 40,572 | -0.03(-0.25%) |
Jul 28, 2022 | 10.45 | 10.88 | 10.45 | 10.84 | 42,595 | +0.34(+3.21%) |
Jul 27, 2022 | 10.43 | 10.56 | 10.32 | 10.51 | 46,082 | +0.05(+0.51%) |
Jul 26, 2022 | 10.33 | 10.49 | 10.28 | 10.45 | 42,991 | +0.09(+0.86%) |
Jul 25, 2022 | 10.51 | 10.51 | 10.34 | 10.36 | 31,957 | -0.06(-0.60%) |
Jul 22, 2022 | 10.63 | 10.63 | 10.35 | 10.43 | 43,302 | -0.12(-1.18%) |
Jul 21, 2022 | 10.50 | 10.59 | 10.33 | 10.55 | 44,606 | -0.05(-0.50%) |
Jul 20, 2022 | 10.62 | 10.74 | 10.59 | 10.60 | 54,402 | -0.05(-0.50%) |
Jul 19, 2022 | 10.44 | 10.67 | 10.38 | 10.66 | 81,876 | +0.34(+3.26%) |
Jul 18, 2022 | 10.49 | 10.53 | 10.28 | 10.32 | 60,159 | -0.16(-1.52%) |
Jul 15, 2022 | 10.51 | 10.66 | 10.41 | 10.48 | 63,044 | +0.12(+1.20%) |
Jul 14, 2022 | 10.22 | 10.38 | 10.11 | 10.36 | 61,390 | +0.05(+0.52%) |
Jul 13, 2022 | 10.44 | 10.51 | 10.28 | 10.30 | 39,422 | -0.27(-2.52%) |
Jul 12, 2022 | 10.59 | 10.67 | 10.51 | 10.57 | 54,076 | -0.13(-1.24%) |
Jul 11, 2022 | 10.73 | 10.83 | 10.62 | 10.70 | 56,380 | +0.00(+0.00%) |
Jul 08, 2022 | 10.94 | 10.94 | 10.67 | 10.70 | 37,492 | -0.20(-1.79%) |
Jul 07, 2022 | 11.37 | 11.54 | 10.86 | 10.90 | 78,430 | -0.34(-3.00%) |
Jul 06, 2022 | 11.10 | 11.28 | 11.01 | 11.23 | 66,251 | +0.04(+0.32%) |
Jul 05, 2022 | 11.45 | 11.52 | 11.01 | 11.20 | 108,939 | -0.40(-3.44%) |