Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.824 | 10.04 | 9.780 | 9.931 | 700,158 | +0.11(+1.08%) |
Sep 29, 2022 | 9.771 | 9.922 | 9.700 | 9.824 | 570,010 | -0.11(-1.07%) |
Sep 28, 2022 | 9.762 | 9.975 | 9.700 | 9.931 | 747,082 | +0.28(+2.85%) |
Sep 27, 2022 | 9.780 | 9.789 | 9.602 | 9.656 | 647,737 | -0.11(-1.09%) |
Sep 26, 2022 | 9.993 | 10.10 | 9.673 | 9.762 | 984,685 | -0.45(-4.43%) |
Sep 23, 2022 | 10.41 | 10.43 | 10.11 | 10.22 | 441,037 | -0.42(-3.93%) |
Sep 22, 2022 | 10.20 | 10.70 | 10.16 | 10.63 | 734,381 | +0.56(+5.51%) |
Sep 21, 2022 | 10.18 | 10.27 | 10.05 | 10.08 | 477,901 | -0.10(-0.94%) |
Sep 20, 2022 | 10.14 | 10.34 | 10.12 | 10.17 | 793,780 | -0.07(-0.68%) |
Sep 19, 2022 | 9.903 | 10.30 | 9.815 | 10.24 | 515,915 | +0.17(+1.74%) |
Sep 16, 2022 | 10.07 | 10.16 | 10.02 | 10.07 | 635,802 | -0.13(-1.28%) |
Sep 15, 2022 | 10.30 | 10.37 | 10.20 | 10.20 | 551,516 | -0.16(-1.52%) |
Sep 14, 2022 | 10.28 | 10.58 | 10.27 | 10.36 | 839,305 | +0.15(+1.45%) |
Sep 13, 2022 | 10.57 | 10.62 | 10.21 | 10.21 | 398,508 | -0.65(-5.95%) |
Sep 12, 2022 | 10.86 | 10.95 | 10.82 | 10.85 | 841,187 | +0.06(+0.57%) |
Sep 09, 2022 | 10.57 | 10.85 | 10.56 | 10.79 | 1,224,579 | +0.45(+4.39%) |
Sep 08, 2022 | 10.11 | 10.39 | 10.11 | 10.34 | 870,082 | +0.28(+2.78%) |
Sep 07, 2022 | 10.03 | 10.13 | 9.798 | 10.06 | 915,499 | -0.02(-0.17%) |
Sep 06, 2022 | 9.903 | 10.12 | 9.885 | 10.08 | 946,258 | +0.08(+0.79%) |
Sep 02, 2022 | 9.859 | 10.14 | 9.850 | 9.999 | 460,825 | +0.28(+2.88%) |
Sep 01, 2022 | 9.973 | 10.06 | 9.715 | 9.719 | 553,325 | -0.18(-1.85%) |
Aug 31, 2022 | 9.938 | 10.05 | 9.789 | 9.903 | 978,464 | -0.21(-2.07%) |
Aug 30, 2022 | 10.32 | 10.37 | 10.11 | 10.11 | 472,924 | -0.09(-0.86%) |
Aug 29, 2022 | 10.19 | 10.35 | 10.16 | 10.20 | 982,738 | +0.02(+0.17%) |
Aug 26, 2022 | 10.31 | 10.36 | 10.16 | 10.18 | 253,951 | -0.08(-0.77%) |
Aug 25, 2022 | 10.28 | 10.46 | 10.22 | 10.26 | 363,009 | -0.04(-0.34%) |
Aug 24, 2022 | 10.44 | 10.46 | 10.25 | 10.30 | 660,842 | -0.17(-1.67%) |
Aug 23, 2022 | 10.44 | 10.54 | 10.40 | 10.47 | 715,009 | +0.05(+0.50%) |
Aug 22, 2022 | 10.27 | 10.48 | 10.23 | 10.42 | 403,729 | +0.10(+1.02%) |
Aug 19, 2022 | 10.37 | 10.37 | 10.26 | 10.31 | 238,736 | -0.15(-1.42%) |
Aug 18, 2022 | 10.62 | 10.62 | 10.35 | 10.46 | 241,275 | -0.18(-1.72%) |
Aug 17, 2022 | 10.51 | 10.71 | 10.46 | 10.65 | 591,627 | -0.03(-0.25%) |
Aug 16, 2022 | 10.54 | 10.68 | 10.47 | 10.67 | 442,972 | -0.03(-0.24%) |
Aug 15, 2022 | 10.79 | 10.79 | 10.62 | 10.70 | 458,953 | -0.25(-2.31%) |
Aug 12, 2022 | 10.97 | 11.05 | 10.85 | 10.95 | 474,694 | +0.10(+0.97%) |
Aug 11, 2022 | 11.10 | 11.16 | 10.84 | 10.85 | 314,958 | -0.20(-1.82%) |
Aug 10, 2022 | 11.11 | 11.26 | 10.99 | 11.05 | 559,650 | +0.17(+1.52%) |
Aug 09, 2022 | 10.88 | 10.97 | 10.74 | 10.88 | 230,483 | +0.09(+0.81%) |
Aug 08, 2022 | 10.83 | 10.85 | 10.70 | 10.79 | 451,453 | +0.13(+1.23%) |
Aug 05, 2022 | 10.35 | 10.70 | 10.35 | 10.66 | 550,309 | +0.26(+2.52%) |
Aug 04, 2022 | 10.19 | 10.44 | 10.18 | 10.40 | 824,462 | +0.35(+3.48%) |
Aug 03, 2022 | 10.05 | 10.20 | 9.824 | 10.05 | 870,591 | -0.04(-0.43%) |
Aug 02, 2022 | 10.37 | 10.42 | 10.06 | 10.09 | 620,656 | -0.31(-2.94%) |
Aug 01, 2022 | 10.56 | 10.65 | 10.37 | 10.40 | 571,724 | -0.18(-1.73%) |
Jul 29, 2022 | 10.56 | 10.67 | 10.54 | 10.58 | 1,018,426 | -0.02(-0.16%) |
Jul 28, 2022 | 10.35 | 10.63 | 10.33 | 10.60 | 574,864 | +0.31(+3.06%) |
Jul 27, 2022 | 10.31 | 10.33 | 10.15 | 10.29 | 389,636 | +0.03(+0.34%) |
Jul 26, 2022 | 10.26 | 10.36 | 10.23 | 10.25 | 368,428 | -0.04(-0.42%) |
Jul 25, 2022 | 10.27 | 10.39 | 10.25 | 10.30 | 432,482 | +0.10(+0.94%) |
Jul 22, 2022 | 10.22 | 10.33 | 10.11 | 10.20 | 317,072 | +0.00(+0.00%) |
Jul 21, 2022 | 10.17 | 10.23 | 10.06 | 10.20 | 524,019 | -0.04(-0.43%) |
Jul 20, 2022 | 10.61 | 10.62 | 10.21 | 10.24 | 396,461 | -0.22(-2.09%) |
Jul 19, 2022 | 10.41 | 10.53 | 10.36 | 10.46 | 362,663 | +0.10(+0.93%) |
Jul 18, 2022 | 10.47 | 10.58 | 10.31 | 10.37 | 345,844 | -0.02(-0.17%) |
Jul 15, 2022 | 10.46 | 10.46 | 10.26 | 10.38 | 352,841 | -0.02(-0.17%) |
Jul 14, 2022 | 10.30 | 10.52 | 10.22 | 10.40 | 420,657 | -0.06(-0.58%) |
Jul 13, 2022 | 10.58 | 10.70 | 10.45 | 10.46 | 437,129 | -0.17(-1.64%) |
Jul 12, 2022 | 10.77 | 10.80 | 10.54 | 10.64 | 759,641 | -0.25(-2.33%) |
Jul 11, 2022 | 10.92 | 11.01 | 10.87 | 10.89 | 366,024 | -0.21(-1.89%) |
Jul 08, 2022 | 11.00 | 11.20 | 10.92 | 11.10 | 382,327 | +0.11(+1.03%) |
Jul 07, 2022 | 10.63 | 11.03 | 10.59 | 10.99 | 691,613 | +0.44(+4.14%) |
Jul 06, 2022 | 10.55 | 10.61 | 10.39 | 10.55 | 314,799 | +0.02(+0.17%) |
Jul 05, 2022 | 10.58 | 10.59 | 10.47 | 10.53 | 556,227 | -0.25(-2.35%) |