Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.541 | 9.575 | 9.541 | 9.565 | 1,186 | -0.08(-0.88%) |
Sep 29, 2022 | 9.530 | 9.650 | 9.530 | 9.650 | 548 | +0.11(+1.10%) |
Sep 28, 2022 | 9.400 | 9.545 | 9.400 | 9.545 | 5,426 | +0.23(+2.44%) |
Sep 27, 2022 | 9.394 | 9.394 | 9.318 | 9.318 | 1,817 | -0.03(-0.27%) |
Sep 26, 2022 | 9.470 | 9.472 | 9.342 | 9.343 | 6,030 | -0.18(-1.87%) |
Sep 23, 2022 | 9.630 | 9.630 | 9.501 | 9.521 | 3,804 | -0.32(-3.25%) |
Sep 22, 2022 | 9.790 | 9.842 | 9.790 | 9.842 | 969 | +0.02(+0.23%) |
Sep 21, 2022 | 9.822 | 9.822 | 9.780 | 9.819 | 471 | -0.05(-0.47%) |
Sep 20, 2022 | 9.810 | 9.865 | 9.810 | 9.865 | 498 | -0.04(-0.45%) |
Sep 19, 2022 | 9.820 | 9.910 | 9.820 | 9.910 | 1,275 | -0.02(-0.25%) |
Sep 16, 2022 | 9.780 | 9.934 | 9.780 | 9.934 | 5,400 | +0.11(+1.17%) |
Sep 15, 2022 | 9.890 | 9.890 | 9.820 | 9.820 | 733 | -0.17(-1.70%) |
Sep 14, 2022 | 10.04 | 10.04 | 9.990 | 9.990 | 584 | +0.05(+0.50%) |
Sep 13, 2022 | 9.940 | 9.940 | 9.940 | 9.940 | 17 | -0.14(-1.39%) |
Sep 12, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 38 | +0.20(+2.07%) |
Sep 09, 2022 | 9.800 | 9.875 | 9.800 | 9.875 | 246 | +0.08(+0.77%) |
Sep 08, 2022 | 9.730 | 9.800 | 9.730 | 9.800 | 10,901 | +0.10(+1.08%) |
Sep 07, 2022 | 9.720 | 9.720 | 9.695 | 9.695 | 606 | +0.05(+0.47%) |
Sep 06, 2022 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | +0.05(+0.52%) |
Sep 02, 2022 | 9.620 | 9.620 | 9.600 | 9.600 | 795 | +0.00(+0.01%) |
Sep 01, 2022 | 9.550 | 9.599 | 9.550 | 9.599 | 300 | -0.26(-2.64%) |
Aug 31, 2022 | 9.885 | 9.885 | 9.860 | 9.860 | 442 | -0.11(-1.12%) |
Aug 30, 2022 | 9.981 | 9.981 | 9.971 | 9.971 | 503 | -0.16(-1.62%) |
Aug 29, 2022 | 10.15 | 10.15 | 10.08 | 10.13 | 3,215 | -0.08(-0.77%) |
Aug 26, 2022 | 10.28 | 10.28 | 10.21 | 10.21 | 501 | -0.04(-0.40%) |
Aug 25, 2022 | 10.16 | 10.26 | 10.16 | 10.26 | 3,082 | +0.03(+0.24%) |
Aug 24, 2022 | 10.21 | 10.23 | 10.21 | 10.23 | 478 | +0.03(+0.29%) |
Aug 23, 2022 | 10.18 | 10.20 | 10.18 | 10.20 | 123 | +0.02(+0.25%) |
Aug 22, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 30 | -0.05(-0.49%) |
Aug 19, 2022 | 10.29 | 10.29 | 10.22 | 10.22 | 200 | -0.07(-0.63%) |
Aug 18, 2022 | 10.41 | 10.41 | 10.29 | 10.29 | 4,933 | -0.06(-0.62%) |
Aug 17, 2022 | 10.32 | 10.35 | 10.29 | 10.35 | 2,389 | -0.11(-1.02%) |
Aug 16, 2022 | 10.47 | 10.47 | 10.46 | 10.46 | 350 | +0.01(+0.06%) |
Aug 15, 2022 | 10.55 | 10.55 | 10.46 | 10.46 | 2,189 | -0.19(-1.78%) |
Aug 12, 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 100 | -0.02(-0.21%) |
Aug 11, 2022 | 10.79 | 10.79 | 10.66 | 10.67 | 6,577 | +0.07(+0.67%) |
Aug 10, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 7 | +0.09(+0.82%) |
Aug 09, 2022 | 10.46 | 10.60 | 10.46 | 10.51 | 6,598 | +0.04(+0.43%) |
Aug 08, 2022 | 10.40 | 10.49 | 10.40 | 10.46 | 2,361 | +0.14(+1.41%) |
Aug 05, 2022 | 10.30 | 10.32 | 10.30 | 10.32 | 1,959 | +0.02(+0.20%) |
Aug 04, 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 601 | +0.14(+1.43%) |
Aug 03, 2022 | 10.15 | 10.16 | 10.15 | 10.15 | 11,199 | -0.04(-0.34%) |
Aug 02, 2022 | 10.30 | 10.30 | 10.19 | 10.19 | 5,471 | -0.20(-1.88%) |
Aug 01, 2022 | 10.37 | 10.38 | 10.36 | 10.38 | 1,177 | +0.02(+0.19%) |
Jul 29, 2022 | 10.37 | 10.37 | 10.37 | 10.37 | 952 | +0.18(+1.72%) |
Jul 28, 2022 | 10.11 | 10.19 | 10.11 | 10.19 | 644 | +0.18(+1.76%) |
Jul 27, 2022 | 9.940 | 10.01 | 9.900 | 10.01 | 1,207 | +0.14(+1.41%) |
Jul 26, 2022 | 9.862 | 9.875 | 9.862 | 9.875 | 274 | +0.03(+0.26%) |
Jul 25, 2022 | 9.870 | 9.870 | 9.849 | 9.849 | 272 | -0.03(-0.26%) |
Jul 22, 2022 | 9.866 | 9.875 | 9.866 | 9.875 | 435 | +0.04(+0.41%) |
Jul 21, 2022 | 9.780 | 9.835 | 9.780 | 9.835 | 539 | +0.05(+0.49%) |
Jul 20, 2022 | 9.751 | 9.787 | 9.751 | 9.787 | 2,500 | +0.04(+0.39%) |
Jul 19, 2022 | 9.690 | 9.760 | 9.690 | 9.749 | 4,150 | -0.00(-0.03%) |
Jul 18, 2022 | 9.700 | 9.850 | 9.700 | 9.753 | 1,254 | +0.16(+1.63%) |
Jul 15, 2022 | 9.596 | 9.596 | 9.596 | 9.596 | 100 | +0.08(+0.85%) |
Jul 14, 2022 | 9.520 | 9.520 | 9.446 | 9.515 | 540 | -0.24(-2.46%) |
Jul 13, 2022 | 9.755 | 9.755 | 9.755 | 9.755 | 6 | +0.04(+0.42%) |
Jul 12, 2022 | 9.775 | 9.775 | 9.715 | 9.715 | 1,270 | -0.18(-1.77%) |
Jul 11, 2022 | 10.00 | 10.00 | 9.890 | 9.890 | 1,004 | -0.16(-1.59%) |
Jul 08, 2022 | 10.04 | 10.05 | 10.04 | 10.05 | 319 | +0.02(+0.15%) |
Jul 07, 2022 | 10.05 | 10.05 | 10.04 | 10.04 | 995 | +0.11(+1.06%) |
Jul 06, 2022 | 9.870 | 9.930 | 9.850 | 9.930 | 3,660 | -0.01(-0.10%) |
Jul 05, 2022 | 9.950 | 9.950 | 9.901 | 9.940 | 3,776 | -0.27(-2.67%) |