Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.48 | 11.15 | 10.25 | 10.25 | 18,371 | -0.06(-0.58%) |
Sep 29, 2022 | 10.53 | 10.75 | 10.25 | 10.31 | 19,582 | -0.28(-2.64%) |
Sep 28, 2022 | 10.50 | 11.10 | 10.50 | 10.59 | 25,406 | +0.37(+3.62%) |
Sep 27, 2022 | 10.05 | 10.33 | 9.880 | 10.22 | 23,612 | +0.31(+3.13%) |
Sep 26, 2022 | 9.890 | 10.30 | 9.890 | 9.910 | 6,326 | -0.20(-1.98%) |
Sep 23, 2022 | 10.80 | 10.80 | 10.05 | 10.11 | 31,469 | -0.79(-7.25%) |
Sep 22, 2022 | 11.02 | 11.30 | 10.80 | 10.90 | 6,553 | -0.04(-0.37%) |
Sep 21, 2022 | 11.15 | 11.37 | 10.79 | 10.94 | 24,082 | -0.43(-3.78%) |
Sep 20, 2022 | 11.62 | 11.62 | 11.28 | 11.37 | 20,785 | -0.19(-1.64%) |
Sep 19, 2022 | 11.50 | 11.73 | 11.50 | 11.56 | 6,270 | -0.08(-0.69%) |
Sep 16, 2022 | 11.50 | 11.91 | 11.50 | 11.64 | 51,581 | -0.04(-0.34%) |
Sep 15, 2022 | 11.78 | 11.94 | 11.60 | 11.68 | 4,373 | +0.02(+0.17%) |
Sep 14, 2022 | 11.99 | 11.99 | 11.45 | 11.66 | 14,380 | -0.08(-0.70%) |
Sep 13, 2022 | 11.38 | 11.92 | 11.38 | 11.74 | 15,798 | +0.28(+2.47%) |
Sep 12, 2022 | 11.65 | 12.50 | 11.46 | 11.46 | 28,767 | +0.41(+3.71%) |
Sep 09, 2022 | 10.30 | 11.13 | 10.15 | 11.05 | 32,062 | +0.89(+8.76%) |
Sep 08, 2022 | 9.960 | 10.35 | 9.860 | 10.16 | 22,770 | +0.27(+2.75%) |
Sep 07, 2022 | 9.700 | 10.10 | 9.690 | 9.888 | 24,854 | +0.19(+1.94%) |
Sep 06, 2022 | 9.270 | 9.961 | 9.250 | 9.700 | 28,839 | +0.45(+4.86%) |
Sep 02, 2022 | 9.530 | 9.530 | 9.250 | 9.250 | 3,481 | +0.00(+0.00%) |
Sep 01, 2022 | 9.300 | 9.490 | 9.250 | 9.250 | 11,865 | -0.45(-4.64%) |
Aug 31, 2022 | 9.740 | 9.844 | 9.540 | 9.700 | 8,546 | +0.01(+0.10%) |
Aug 30, 2022 | 9.900 | 9.900 | 9.690 | 9.690 | 3,073 | -0.14(-1.42%) |
Aug 29, 2022 | 9.850 | 10.00 | 9.750 | 9.830 | 6,816 | -0.13(-1.31%) |
Aug 26, 2022 | 10.10 | 10.10 | 9.910 | 9.960 | 4,729 | -0.19(-1.87%) |
Aug 25, 2022 | 10.12 | 10.18 | 9.900 | 10.15 | 22,755 | +0.01(+0.10%) |
Aug 24, 2022 | 9.770 | 10.50 | 9.700 | 10.14 | 42,446 | +0.28(+2.84%) |
Aug 23, 2022 | 9.749 | 10.02 | 9.749 | 9.860 | 4,469 | -0.10(-1.00%) |
Aug 22, 2022 | 9.830 | 10.04 | 9.830 | 9.960 | 2,719 | +0.23(+2.36%) |
Aug 19, 2022 | 9.860 | 10.09 | 9.730 | 9.730 | 6,176 | -0.32(-3.18%) |
Aug 18, 2022 | 9.660 | 10.09 | 9.660 | 10.05 | 7,903 | +0.37(+3.82%) |
Aug 17, 2022 | 9.960 | 9.960 | 9.600 | 9.680 | 7,810 | +0.22(+2.33%) |
Aug 16, 2022 | 9.663 | 9.935 | 9.318 | 9.460 | 7,845 | -0.32(-3.27%) |
Aug 15, 2022 | 9.470 | 9.780 | 9.430 | 9.780 | 3,725 | +0.38(+4.04%) |
Aug 12, 2022 | 9.260 | 9.400 | 9.260 | 9.400 | 4,967 | +0.07(+0.75%) |
Aug 11, 2022 | 9.460 | 9.460 | 9.260 | 9.330 | 7,115 | -0.02(-0.21%) |
Aug 10, 2022 | 9.350 | 9.490 | 9.305 | 9.350 | 13,611 | +0.10(+1.08%) |
Aug 09, 2022 | 9.370 | 9.590 | 9.250 | 9.250 | 19,813 | -0.06(-0.70%) |
Aug 08, 2022 | 9.500 | 9.500 | 9.230 | 9.315 | 25,566 | +0.06(+0.70%) |
Aug 05, 2022 | 9.390 | 9.545 | 9.250 | 9.250 | 21,566 | +0.11(+1.20%) |
Aug 04, 2022 | 9.240 | 9.245 | 9.110 | 9.140 | 4,624 | +0.02(+0.22%) |
Aug 03, 2022 | 9.390 | 9.390 | 9.020 | 9.120 | 2,618 | +0.10(+1.11%) |
Aug 02, 2022 | 9.010 | 9.205 | 9.000 | 9.020 | 5,113 | -0.02(-0.22%) |
Aug 01, 2022 | 9.120 | 9.350 | 9.010 | 9.040 | 3,166 | +0.02(+0.22%) |
Jul 29, 2022 | 9.230 | 9.390 | 9.000 | 9.020 | 4,017 | -0.11(-1.20%) |
Jul 28, 2022 | 9.150 | 9.340 | 9.130 | 9.130 | 3,443 | -0.09(-0.98%) |
Jul 27, 2022 | 9.340 | 9.700 | 9.010 | 9.220 | 21,228 | -0.18(-1.91%) |
Jul 26, 2022 | 9.040 | 9.400 | 9.040 | 9.400 | 1,919 | +0.00(+0.00%) |
Jul 25, 2022 | 9.220 | 9.500 | 9.220 | 9.400 | 11,888 | +0.40(+4.44%) |
Jul 22, 2022 | 8.975 | 9.170 | 8.975 | 9.000 | 1,193 | -0.19(-2.07%) |
Jul 21, 2022 | 8.790 | 9.200 | 8.790 | 9.190 | 10,017 | +0.44(+5.03%) |
Jul 20, 2022 | 9.110 | 9.275 | 8.750 | 8.750 | 5,043 | -0.36(-3.95%) |
Jul 19, 2022 | 9.250 | 9.250 | 9.100 | 9.110 | 9,516 | +0.24(+2.71%) |
Jul 18, 2022 | 9.290 | 9.290 | 8.750 | 8.870 | 8,378 | -0.38(-4.11%) |
Jul 15, 2022 | 8.985 | 9.250 | 8.985 | 9.250 | 5,447 | +0.04(+0.43%) |
Jul 14, 2022 | 9.200 | 9.210 | 9.200 | 9.210 | 4,110 | -0.19(-2.02%) |
Jul 13, 2022 | 9.400 | 9.400 | 9.400 | 9.400 | 1,218 | +0.28(+3.07%) |
Jul 12, 2022 | 9.760 | 9.780 | 9.110 | 9.120 | 11,127 | -0.42(-4.40%) |
Jul 11, 2022 | 9.630 | 9.630 | 9.540 | 9.540 | 1,015 | -0.16(-1.65%) |
Jul 08, 2022 | 9.850 | 9.850 | 9.700 | 9.700 | 1,080 | -0.10(-1.02%) |
Jul 07, 2022 | 9.750 | 9.940 | 9.580 | 9.800 | 9,339 | +0.22(+2.30%) |
Jul 06, 2022 | 9.500 | 9.820 | 9.500 | 9.580 | 1,381 | +0.16(+1.70%) |
Jul 05, 2022 | 9.580 | 9.900 | 9.420 | 9.420 | 8,349 | -0.48(-4.85%) |