Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.801 | 10.03 | 9.769 | 9.876 | 74,440 | -0.02(-0.17%) |
Sep 29, 2022 | 10.22 | 10.22 | 9.719 | 9.892 | 154,406 | -0.29(-2.82%) |
Sep 28, 2022 | 10.02 | 10.19 | 9.983 | 10.18 | 60,721 | +0.20(+1.97%) |
Sep 27, 2022 | 10.06 | 10.24 | 9.942 | 9.983 | 69,765 | -0.07(-0.65%) |
Sep 26, 2022 | 9.974 | 10.25 | 9.843 | 10.05 | 132,823 | -0.16(-1.61%) |
Sep 23, 2022 | 10.38 | 10.43 | 10.13 | 10.21 | 139,618 | -0.21(-2.05%) |
Sep 22, 2022 | 10.66 | 10.68 | 10.38 | 10.43 | 98,665 | -0.25(-2.31%) |
Sep 21, 2022 | 10.76 | 10.85 | 10.63 | 10.67 | 22,214 | +0.02(+0.23%) |
Sep 20, 2022 | 10.71 | 10.86 | 10.65 | 10.65 | 38,291 | -0.07(-0.61%) |
Sep 19, 2022 | 10.77 | 10.96 | 10.60 | 10.71 | 75,151 | -0.12(-1.14%) |
Sep 16, 2022 | 10.99 | 11.06 | 10.80 | 10.84 | 56,512 | -0.25(-2.29%) |
Sep 15, 2022 | 10.89 | 11.14 | 10.88 | 11.09 | 68,775 | +0.27(+2.50%) |
Sep 14, 2022 | 10.81 | 10.92 | 10.75 | 10.82 | 30,460 | +0.10(+0.92%) |
Sep 13, 2022 | 10.91 | 11.16 | 10.72 | 10.72 | 67,402 | -0.25(-2.32%) |
Sep 12, 2022 | 10.93 | 10.99 | 10.83 | 10.98 | 56,699 | +0.15(+1.36%) |
Sep 09, 2022 | 10.65 | 11.05 | 10.65 | 10.83 | 38,115 | +0.05(+0.46%) |
Sep 08, 2022 | 10.66 | 10.88 | 10.66 | 10.78 | 33,615 | +0.01(+0.08%) |
Sep 07, 2022 | 10.70 | 10.82 | 10.67 | 10.77 | 17,104 | +0.06(+0.54%) |
Sep 06, 2022 | 10.76 | 10.83 | 10.68 | 10.71 | 18,483 | -0.05(-0.46%) |
Sep 02, 2022 | 10.84 | 10.90 | 10.74 | 10.76 | 90,108 | -0.07(-0.68%) |
Sep 01, 2022 | 11.14 | 11.14 | 10.74 | 10.84 | 99,900 | -0.27(-2.44%) |
Aug 31, 2022 | 11.07 | 11.19 | 11.04 | 11.11 | 56,854 | +0.11(+1.04%) |
Aug 30, 2022 | 11.13 | 11.24 | 10.99 | 10.99 | 45,309 | -0.18(-1.59%) |
Aug 29, 2022 | 11.09 | 11.28 | 11.09 | 11.17 | 48,289 | -0.03(-0.29%) |
Aug 26, 2022 | 11.25 | 11.25 | 11.08 | 11.20 | 33,340 | -0.05(-0.43%) |
Aug 25, 2022 | 11.23 | 11.27 | 11.19 | 11.25 | 25,896 | +0.09(+0.80%) |
Aug 24, 2022 | 11.16 | 11.26 | 11.08 | 11.16 | 42,102 | +0.06(+0.51%) |
Aug 23, 2022 | 11.11 | 11.19 | 11.05 | 11.10 | 57,265 | +0.03(+0.29%) |
Aug 22, 2022 | 11.07 | 11.09 | 10.96 | 11.07 | 44,896 | +0.00(+0.00%) |
Aug 19, 2022 | 11.15 | 11.24 | 11.06 | 11.07 | 44,865 | -0.18(-1.59%) |
Aug 18, 2022 | 11.23 | 11.32 | 11.10 | 11.25 | 57,147 | +0.10(+0.88%) |
Aug 17, 2022 | 11.41 | 11.46 | 11.09 | 11.15 | 67,841 | -0.25(-2.21%) |
Aug 16, 2022 | 11.49 | 11.49 | 11.29 | 11.41 | 69,774 | -0.05(-0.43%) |
Aug 15, 2022 | 11.28 | 11.53 | 11.15 | 11.45 | 130,991 | +0.25(+2.25%) |
Aug 12, 2022 | 11.02 | 11.22 | 11.02 | 11.20 | 57,842 | +0.18(+1.62%) |
Aug 11, 2022 | 10.93 | 11.05 | 10.93 | 11.02 | 43,499 | +0.08(+0.74%) |
Aug 10, 2022 | 10.83 | 10.97 | 10.80 | 10.94 | 44,954 | +0.11(+1.05%) |
Aug 09, 2022 | 10.97 | 11.04 | 10.72 | 10.83 | 100,776 | -0.05(-0.45%) |
Aug 08, 2022 | 10.84 | 11.00 | 10.84 | 10.88 | 31,304 | +0.01(+0.08%) |
Aug 05, 2022 | 10.71 | 10.94 | 10.71 | 10.87 | 34,083 | +0.08(+0.75%) |
Aug 04, 2022 | 10.82 | 11.00 | 10.70 | 10.79 | 61,359 | -0.17(-1.56%) |
Aug 03, 2022 | 10.93 | 11.01 | 10.82 | 10.96 | 44,345 | +0.14(+1.28%) |
Aug 02, 2022 | 10.87 | 10.88 | 10.75 | 10.82 | 42,123 | -0.04(-0.37%) |
Aug 01, 2022 | 10.82 | 10.90 | 10.74 | 10.86 | 62,184 | -0.02(-0.22%) |
Jul 29, 2022 | 10.80 | 10.97 | 10.80 | 10.88 | 68,151 | +0.01(+0.07%) |
Jul 28, 2022 | 10.65 | 10.92 | 10.65 | 10.88 | 103,053 | +0.18(+1.70%) |
Jul 27, 2022 | 10.54 | 10.79 | 10.44 | 10.69 | 120,227 | +0.20(+1.92%) |
Jul 26, 2022 | 10.38 | 10.55 | 10.35 | 10.49 | 98,895 | +0.15(+1.40%) |
Jul 25, 2022 | 10.32 | 10.39 | 10.26 | 10.35 | 73,023 | +0.09(+0.86%) |
Jul 22, 2022 | 10.32 | 10.37 | 10.17 | 10.26 | 57,303 | -0.03(-0.31%) |
Jul 21, 2022 | 10.28 | 10.29 | 10.11 | 10.29 | 35,407 | +0.06(+0.63%) |
Jul 20, 2022 | 10.13 | 10.28 | 10.09 | 10.23 | 71,094 | +0.13(+1.28%) |
Jul 19, 2022 | 10.00 | 10.12 | 9.961 | 10.10 | 33,954 | +0.19(+1.95%) |
Jul 18, 2022 | 9.832 | 10.15 | 9.832 | 9.904 | 88,981 | +0.08(+0.82%) |
Jul 15, 2022 | 9.848 | 9.888 | 9.622 | 9.824 | 76,877 | +0.22(+2.27%) |
Jul 14, 2022 | 9.646 | 9.708 | 9.525 | 9.606 | 54,826 | -0.14(-1.41%) |
Jul 13, 2022 | 9.566 | 9.832 | 9.566 | 9.743 | 39,764 | +0.07(+0.75%) |
Jul 12, 2022 | 9.743 | 9.824 | 9.654 | 9.670 | 45,324 | -0.07(-0.75%) |
Jul 11, 2022 | 9.719 | 9.953 | 9.687 | 9.743 | 64,545 | +0.02(+0.17%) |
Jul 08, 2022 | 9.937 | 9.961 | 9.700 | 9.727 | 31,238 | -0.17(-1.71%) |
Jul 07, 2022 | 9.541 | 9.908 | 9.517 | 9.896 | 141,793 | +0.48(+5.05%) |
Jul 06, 2022 | 9.364 | 9.493 | 9.283 | 9.420 | 61,765 | -0.02(-0.26%) |
Jul 05, 2022 | 9.243 | 9.445 | 9.146 | 9.445 | 54,985 | +0.22(+2.36%) |