Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.978 | 10.07 | 9.894 | 9.902 | 56,695 | -0.05(-0.51%) |
Sep 29, 2022 | 10.09 | 10.09 | 9.944 | 9.952 | 62,271 | -0.22(-2.15%) |
Sep 28, 2022 | 10.03 | 10.19 | 9.994 | 10.17 | 65,888 | +0.12(+1.17%) |
Sep 27, 2022 | 10.10 | 10.12 | 10.01 | 10.05 | 73,914 | +0.00(+0.00%) |
Sep 26, 2022 | 10.23 | 10.26 | 10.04 | 10.05 | 71,517 | -0.13(-1.24%) |
Sep 23, 2022 | 10.27 | 10.31 | 10.18 | 10.18 | 31,791 | -0.15(-1.47%) |
Sep 22, 2022 | 10.39 | 10.40 | 10.29 | 10.33 | 64,828 | -0.07(-0.65%) |
Sep 21, 2022 | 10.40 | 10.47 | 10.39 | 10.40 | 70,225 | +0.03(+0.32%) |
Sep 20, 2022 | 10.41 | 10.44 | 10.36 | 10.36 | 55,003 | -0.07(-0.64%) |
Sep 19, 2022 | 10.45 | 10.52 | 10.42 | 10.43 | 66,039 | -0.08(-0.71%) |
Sep 16, 2022 | 10.61 | 10.61 | 10.45 | 10.51 | 60,261 | -0.15(-1.41%) |
Sep 15, 2022 | 10.73 | 10.81 | 10.65 | 10.66 | 32,216 | -0.10(-0.93%) |
Sep 14, 2022 | 10.71 | 10.84 | 10.68 | 10.76 | 56,362 | +0.09(+0.86%) |
Sep 13, 2022 | 10.69 | 10.74 | 10.60 | 10.66 | 68,515 | -0.11(-1.01%) |
Sep 12, 2022 | 10.81 | 11.03 | 10.72 | 10.77 | 29,693 | -0.02(-0.15%) |
Sep 09, 2022 | 10.75 | 10.82 | 10.72 | 10.79 | 14,201 | +0.10(+0.94%) |
Sep 08, 2022 | 10.65 | 10.77 | 10.65 | 10.69 | 22,149 | +0.02(+0.16%) |
Sep 07, 2022 | 10.63 | 10.71 | 10.61 | 10.67 | 25,981 | +0.06(+0.55%) |
Sep 06, 2022 | 10.69 | 10.72 | 10.56 | 10.61 | 42,331 | -0.07(-0.62%) |
Sep 02, 2022 | 10.76 | 10.80 | 10.68 | 10.68 | 17,689 | -0.03(-0.31%) |
Sep 01, 2022 | 10.80 | 10.81 | 10.71 | 10.71 | 39,427 | -0.12(-1.15%) |
Aug 31, 2022 | 10.86 | 10.92 | 10.83 | 10.84 | 28,132 | +0.03(+0.23%) |
Aug 30, 2022 | 10.89 | 10.89 | 10.81 | 10.81 | 36,197 | -0.03(-0.23%) |
Aug 29, 2022 | 10.73 | 10.91 | 10.73 | 10.84 | 47,071 | +0.01(+0.08%) |
Aug 26, 2022 | 10.93 | 10.96 | 10.83 | 10.83 | 42,082 | -0.11(-0.99%) |
Aug 25, 2022 | 10.96 | 10.97 | 10.93 | 10.94 | 50,525 | +0.00(+0.00%) |
Aug 24, 2022 | 10.87 | 10.97 | 10.72 | 10.94 | 83,353 | +0.07(+0.69%) |
Aug 23, 2022 | 10.79 | 10.91 | 10.79 | 10.86 | 11,036 | +0.06(+0.54%) |
Aug 22, 2022 | 10.87 | 10.91 | 10.79 | 10.81 | 68,606 | -0.09(-0.86%) |
Aug 19, 2022 | 11.00 | 11.00 | 10.90 | 10.90 | 31,817 | -0.12(-1.12%) |
Aug 18, 2022 | 11.05 | 11.05 | 11.00 | 11.02 | 39,264 | +0.05(+0.45%) |
Aug 17, 2022 | 11.06 | 11.09 | 10.97 | 10.97 | 73,352 | -0.08(-0.75%) |
Aug 16, 2022 | 11.06 | 11.12 | 11.06 | 11.06 | 26,722 | +0.02(+0.15%) |
Aug 15, 2022 | 11.10 | 11.10 | 11.01 | 11.04 | 38,675 | -0.05(-0.45%) |
Aug 12, 2022 | 11.05 | 11.11 | 11.03 | 11.09 | 21,127 | +0.09(+0.83%) |
Aug 11, 2022 | 11.07 | 11.08 | 10.97 | 11.00 | 42,139 | -0.02(-0.15%) |
Aug 10, 2022 | 11.06 | 11.06 | 11.01 | 11.02 | 18,881 | +0.04(+0.38%) |
Aug 09, 2022 | 10.86 | 11.02 | 10.86 | 10.97 | 22,650 | +0.06(+0.53%) |
Aug 08, 2022 | 10.88 | 11.07 | 10.88 | 10.92 | 37,852 | -0.02(-0.23%) |
Aug 05, 2022 | 10.82 | 10.95 | 10.75 | 10.94 | 65,504 | +0.09(+0.84%) |
Aug 04, 2022 | 10.83 | 10.95 | 10.83 | 10.85 | 28,410 | -0.01(-0.08%) |
Aug 03, 2022 | 10.80 | 10.90 | 10.79 | 10.86 | 23,248 | +0.07(+0.61%) |
Aug 02, 2022 | 10.73 | 10.84 | 10.71 | 10.79 | 45,467 | +0.05(+0.46%) |
Aug 01, 2022 | 10.66 | 10.77 | 10.62 | 10.74 | 41,625 | +0.08(+0.78%) |
Jul 29, 2022 | 10.54 | 10.69 | 10.54 | 10.66 | 46,146 | +0.13(+1.26%) |
Jul 28, 2022 | 10.41 | 10.55 | 10.39 | 10.53 | 45,469 | +0.08(+0.79%) |
Jul 27, 2022 | 10.34 | 10.47 | 10.30 | 10.45 | 57,589 | +0.12(+1.12%) |
Jul 26, 2022 | 10.33 | 10.35 | 10.31 | 10.33 | 63,331 | +0.01(+0.08%) |
Jul 25, 2022 | 10.33 | 10.35 | 10.31 | 10.32 | 45,630 | +0.02(+0.16%) |
Jul 22, 2022 | 10.38 | 10.42 | 10.27 | 10.30 | 86,830 | -0.06(-0.56%) |
Jul 21, 2022 | 10.36 | 10.42 | 10.26 | 10.36 | 57,865 | +0.00(+0.00%) |
Jul 20, 2022 | 10.27 | 10.37 | 10.27 | 10.36 | 97,146 | +0.08(+0.78%) |
Jul 19, 2022 | 10.18 | 10.29 | 10.16 | 10.28 | 68,779 | +0.16(+1.62%) |
Jul 18, 2022 | 10.15 | 10.20 | 10.09 | 10.12 | 38,672 | -0.01(-0.08%) |
Jul 15, 2022 | 10.15 | 10.17 | 10.13 | 10.13 | 22,700 | -0.01(-0.08%) |
Jul 14, 2022 | 10.08 | 10.13 | 10.08 | 10.13 | 20,456 | -0.03(-0.32%) |
Jul 13, 2022 | 10.11 | 10.17 | 10.06 | 10.17 | 60,168 | +0.01(+0.08%) |
Jul 12, 2022 | 10.13 | 10.21 | 10.12 | 10.16 | 65,436 | +0.04(+0.41%) |
Jul 11, 2022 | 10.18 | 10.18 | 10.11 | 10.12 | 50,856 | -0.06(-0.56%) |
Jul 08, 2022 | 10.01 | 10.18 | 10.01 | 10.18 | 94,544 | +0.12(+1.22%) |
Jul 07, 2022 | 10.07 | 10.09 | 10.02 | 10.05 | 39,078 | -0.01(-0.08%) |
Jul 06, 2022 | 10.06 | 10.06 | 9.995 | 10.06 | 40,063 | +0.05(+0.49%) |
Jul 05, 2022 | 9.921 | 10.04 | 9.913 | 10.01 | 60,734 | +0.00(+0.00%) |