Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.250 | 9.350 | 9.250 | 9.310 | 117,553 | +0.03(+0.32%) |
Sep 29, 2022 | 9.330 | 9.360 | 9.240 | 9.280 | 123,016 | -0.18(-1.90%) |
Sep 28, 2022 | 9.360 | 9.510 | 9.330 | 9.460 | 46,865 | +0.04(+0.42%) |
Sep 27, 2022 | 9.550 | 9.660 | 9.390 | 9.420 | 194,469 | -0.02(-0.21%) |
Sep 26, 2022 | 9.470 | 9.570 | 9.425 | 9.440 | 173,638 | +0.00(+0.00%) |
Sep 23, 2022 | 9.500 | 9.550 | 9.350 | 9.440 | 84,000 | -0.15(-1.56%) |
Sep 22, 2022 | 9.630 | 9.646 | 9.562 | 9.590 | 101,838 | -0.07(-0.72%) |
Sep 21, 2022 | 9.830 | 9.830 | 9.650 | 9.660 | 59,231 | -0.28(-2.82%) |
Sep 20, 2022 | 9.850 | 9.980 | 9.850 | 9.940 | 55,043 | +0.01(+0.10%) |
Sep 19, 2022 | 9.830 | 9.950 | 9.820 | 9.930 | 62,890 | -0.01(-0.10%) |
Sep 16, 2022 | 10.09 | 10.09 | 9.920 | 9.940 | 102,070 | -0.29(-2.83%) |
Sep 15, 2022 | 10.15 | 10.32 | 10.15 | 10.23 | 95,704 | +0.01(+0.10%) |
Sep 14, 2022 | 10.19 | 10.25 | 10.14 | 10.22 | 57,692 | +0.03(+0.29%) |
Sep 13, 2022 | 10.55 | 10.55 | 10.19 | 10.19 | 67,284 | -0.45(-4.23%) |
Sep 12, 2022 | 10.59 | 10.75 | 10.58 | 10.64 | 69,422 | +0.11(+1.04%) |
Sep 09, 2022 | 10.46 | 10.60 | 10.46 | 10.53 | 58,222 | +0.16(+1.54%) |
Sep 08, 2022 | 10.43 | 10.45 | 10.29 | 10.37 | 56,539 | -0.16(-1.52%) |
Sep 07, 2022 | 10.30 | 10.56 | 10.30 | 10.53 | 103,072 | +0.17(+1.64%) |
Sep 06, 2022 | 10.50 | 10.45 | 10.34 | 10.36 | 88,031 | -0.15(-1.43%) |
Sep 02, 2022 | 10.67 | 10.67 | 10.46 | 10.51 | 226,111 | -0.21(-1.96%) |
Sep 01, 2022 | 11.25 | 11.37 | 10.58 | 10.72 | 1,666,758 | -0.63(-5.55%) |
Aug 31, 2022 | 11.30 | 11.40 | 11.29 | 11.35 | 421,238 | +0.20(+1.79%) |
Aug 30, 2022 | 11.21 | 11.25 | 10.96 | 11.15 | 90,199 | -0.06(-0.54%) |
Aug 29, 2022 | 11.17 | 11.30 | 11.12 | 11.21 | 244,733 | +0.01(+0.09%) |
Aug 26, 2022 | 11.50 | 11.55 | 11.20 | 11.20 | 79,735 | -0.19(-1.67%) |
Aug 25, 2022 | 11.07 | 11.40 | 11.07 | 11.39 | 121,298 | +0.50(+4.59%) |
Aug 24, 2022 | 10.72 | 10.96 | 10.72 | 10.89 | 61,824 | +0.11(+1.02%) |
Aug 23, 2022 | 10.75 | 10.87 | 10.74 | 10.78 | 34,462 | -0.03(-0.28%) |
Aug 22, 2022 | 10.79 | 10.86 | 10.76 | 10.81 | 55,570 | -0.02(-0.18%) |
Aug 19, 2022 | 10.90 | 10.91 | 10.82 | 10.83 | 18,079 | -0.13(-1.19%) |
Aug 18, 2022 | 11.06 | 11.06 | 10.95 | 10.96 | 24,916 | -0.16(-1.44%) |
Aug 17, 2022 | 11.08 | 11.36 | 11.06 | 11.12 | 54,705 | +0.03(+0.27%) |
Aug 16, 2022 | 11.07 | 11.14 | 11.04 | 11.09 | 77,145 | -0.05(-0.45%) |
Aug 15, 2022 | 11.10 | 11.15 | 10.87 | 11.14 | 123,852 | -0.01(-0.09%) |
Aug 12, 2022 | 11.38 | 11.38 | 11.08 | 11.15 | 339,572 | -0.11(-0.96%) |
Aug 11, 2022 | 11.44 | 11.68 | 11.23 | 11.26 | 334,878 | -0.14(-1.26%) |
Aug 10, 2022 | 11.44 | 11.46 | 11.39 | 11.40 | 53,317 | -0.01(-0.08%) |
Aug 09, 2022 | 11.44 | 11.53 | 11.38 | 11.41 | 167,941 | -0.02(-0.16%) |
Aug 08, 2022 | 11.48 | 11.57 | 11.38 | 11.43 | 304,118 | +0.03(+0.24%) |
Aug 05, 2022 | 10.98 | 11.51 | 10.98 | 11.40 | 262,818 | +0.32(+2.91%) |
Aug 04, 2022 | 11.03 | 11.08 | 10.94 | 11.08 | 363,794 | +0.12(+1.06%) |
Aug 03, 2022 | 10.96 | 11.03 | 10.94 | 10.96 | 83,297 | +0.00(+0.00%) |
Aug 02, 2022 | 10.89 | 11.07 | 10.85 | 10.96 | 125,710 | -0.03(-0.24%) |
Aug 01, 2022 | 11.03 | 11.09 | 10.93 | 10.99 | 38,458 | -0.16(-1.45%) |
Jul 29, 2022 | 11.28 | 11.33 | 11.15 | 11.15 | 66,454 | -0.34(-2.96%) |
Jul 28, 2022 | 11.57 | 11.64 | 11.39 | 11.49 | 98,795 | -0.15(-1.31%) |
Jul 27, 2022 | 11.65 | 11.65 | 11.56 | 11.64 | 76,781 | +0.01(+0.08%) |
Jul 26, 2022 | 11.69 | 11.81 | 11.64 | 11.64 | 39,916 | -0.04(-0.38%) |
Jul 25, 2022 | 11.82 | 11.82 | 11.66 | 11.68 | 56,756 | -0.17(-1.44%) |
Jul 22, 2022 | 12.01 | 12.01 | 11.82 | 11.85 | 53,519 | -0.15(-1.27%) |
Jul 21, 2022 | 12.07 | 12.11 | 11.93 | 12.00 | 36,914 | -0.07(-0.59%) |
Jul 20, 2022 | 12.10 | 12.20 | 12.04 | 12.07 | 19,721 | -0.02(-0.15%) |
Jul 19, 2022 | 12.18 | 12.18 | 12.04 | 12.09 | 21,199 | -0.09(-0.74%) |
Jul 18, 2022 | 12.13 | 12.38 | 12.13 | 12.18 | 36,602 | +0.17(+1.42%) |
Jul 15, 2022 | 12.16 | 12.16 | 11.95 | 12.01 | 53,124 | -0.18(-1.47%) |
Jul 14, 2022 | 12.04 | 12.21 | 11.98 | 12.19 | 57,236 | +0.03(+0.22%) |
Jul 13, 2022 | 12.05 | 12.19 | 12.05 | 12.16 | 34,240 | -0.04(-0.37%) |
Jul 12, 2022 | 12.33 | 12.33 | 12.05 | 12.21 | 44,528 | -0.18(-1.45%) |
Jul 11, 2022 | 12.59 | 12.74 | 12.22 | 12.39 | 47,066 | -0.44(-3.42%) |
Jul 08, 2022 | 12.83 | 12.88 | 12.71 | 12.83 | 54,234 | -0.02(-0.14%) |
Jul 07, 2022 | 12.76 | 12.86 | 12.67 | 12.85 | 71,383 | +0.18(+1.42%) |
Jul 06, 2022 | 12.78 | 12.78 | 12.59 | 12.67 | 211,827 | -0.03(-0.21%) |
Jul 05, 2022 | 12.52 | 12.75 | 12.51 | 12.69 | 86,681 | -0.08(-0.63%) |