Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.950 | 10.09 | 9.815 | 9.930 | 2,742 | +0.01(+0.10%) |
Sep 29, 2022 | 9.500 | 9.940 | 9.410 | 9.920 | 13,945 | +0.36(+3.77%) |
Sep 28, 2022 | 10.16 | 10.16 | 9.400 | 9.560 | 4,013 | -0.07(-0.73%) |
Sep 27, 2022 | 10.06 | 10.06 | 9.479 | 9.630 | 7,523 | -0.08(-0.82%) |
Sep 26, 2022 | 10.55 | 10.55 | 9.500 | 9.710 | 3,005 | +0.11(+1.15%) |
Sep 23, 2022 | 10.03 | 10.03 | 9.500 | 9.600 | 9,457 | -0.55(-5.42%) |
Sep 22, 2022 | 10.89 | 10.92 | 10.07 | 10.15 | 13,530 | -0.91(-8.23%) |
Sep 21, 2022 | 10.80 | 11.06 | 10.80 | 11.06 | 1,298 | +0.11(+1.00%) |
Sep 20, 2022 | 11.01 | 11.11 | 10.81 | 10.95 | 3,829 | -0.20(-1.79%) |
Sep 19, 2022 | 10.80 | 11.18 | 10.80 | 11.15 | 4,961 | +0.14(+1.27%) |
Sep 16, 2022 | 11.44 | 11.44 | 10.80 | 11.01 | 27,110 | -0.48(-4.18%) |
Sep 15, 2022 | 11.48 | 11.60 | 11.28 | 11.49 | 9,160 | +0.13(+1.14%) |
Sep 14, 2022 | 11.71 | 11.71 | 11.17 | 11.36 | 18,261 | -0.14(-1.22%) |
Sep 13, 2022 | 11.75 | 11.80 | 11.50 | 11.50 | 8,014 | -0.53(-4.41%) |
Sep 12, 2022 | 12.21 | 12.53 | 11.99 | 12.03 | 15,283 | -0.18(-1.47%) |
Sep 09, 2022 | 11.89 | 12.32 | 11.62 | 12.21 | 18,905 | +0.46(+3.91%) |
Sep 08, 2022 | 11.64 | 12.00 | 11.64 | 11.75 | 13,340 | -0.15(-1.26%) |
Sep 07, 2022 | 11.50 | 11.90 | 11.50 | 11.90 | 10,237 | +0.40(+3.48%) |
Sep 06, 2022 | 11.68 | 11.92 | 11.50 | 11.50 | 6,409 | -0.16(-1.37%) |
Sep 02, 2022 | 12.10 | 12.10 | 11.66 | 11.66 | 4,746 | -0.44(-3.62%) |
Sep 01, 2022 | 12.27 | 12.33 | 11.81 | 12.10 | 15,130 | -0.30(-2.44%) |
Aug 31, 2022 | 12.75 | 13.21 | 12.40 | 12.40 | 8,984 | -0.26(-2.05%) |
Aug 30, 2022 | 12.98 | 13.54 | 12.66 | 12.66 | 10,105 | -0.32(-2.47%) |
Aug 29, 2022 | 13.33 | 13.35 | 12.89 | 12.98 | 10,814 | -0.47(-3.53%) |
Aug 26, 2022 | 13.35 | 13.55 | 13.25 | 13.46 | 10,407 | +0.12(+0.93%) |
Aug 25, 2022 | 13.23 | 13.60 | 13.23 | 13.33 | 17,208 | -0.14(-1.03%) |
Aug 24, 2022 | 12.92 | 13.47 | 12.92 | 13.47 | 16,436 | +0.34(+2.59%) |
Aug 23, 2022 | 12.80 | 13.14 | 12.65 | 13.13 | 13,265 | +0.63(+5.04%) |
Aug 22, 2022 | 12.50 | 12.71 | 12.14 | 12.50 | 16,744 | -0.05(-0.40%) |
Aug 19, 2022 | 12.51 | 12.86 | 12.51 | 12.55 | 12,587 | -0.23(-1.80%) |
Aug 18, 2022 | 12.95 | 12.98 | 12.58 | 12.78 | 58,253 | -0.19(-1.46%) |
Aug 17, 2022 | 13.10 | 13.45 | 12.58 | 12.97 | 21,391 | -0.24(-1.82%) |
Aug 16, 2022 | 13.01 | 13.50 | 13.01 | 13.21 | 18,600 | -0.09(-0.68%) |
Aug 15, 2022 | 13.33 | 13.38 | 12.96 | 13.30 | 25,357 | -0.10(-0.75%) |
Aug 12, 2022 | 12.95 | 13.49 | 12.44 | 13.40 | 61,800 | +0.73(+5.76%) |
Aug 11, 2022 | 12.04 | 12.75 | 12.04 | 12.67 | 45,407 | +0.68(+5.67%) |
Aug 10, 2022 | 11.48 | 12.50 | 11.48 | 11.99 | 54,840 | +0.94(+8.51%) |
Aug 09, 2022 | 11.50 | 11.74 | 11.00 | 11.05 | 19,635 | -0.31(-2.73%) |
Aug 08, 2022 | 11.13 | 11.50 | 11.09 | 11.36 | 5,340 | +0.24(+2.16%) |
Aug 05, 2022 | 11.00 | 11.48 | 11.00 | 11.12 | 10,555 | -0.07(-0.58%) |
Aug 04, 2022 | 11.75 | 11.75 | 11.00 | 11.19 | 10,154 | -0.58(-4.97%) |
Aug 03, 2022 | 11.39 | 12.10 | 11.25 | 11.77 | 13,819 | +0.03(+0.26%) |
Aug 02, 2022 | 11.18 | 12.35 | 11.18 | 11.74 | 34,718 | +0.38(+3.35%) |
Aug 01, 2022 | 10.97 | 11.36 | 10.05 | 11.36 | 28,484 | +0.50(+4.60%) |
Jul 29, 2022 | 10.31 | 11.33 | 10.31 | 10.86 | 17,398 | +0.60(+5.85%) |
Jul 28, 2022 | 10.05 | 10.37 | 10.00 | 10.26 | 11,820 | +0.21(+2.09%) |
Jul 27, 2022 | 10.02 | 10.49 | 10.00 | 10.05 | 16,559 | +0.03(+0.30%) |
Jul 26, 2022 | 10.39 | 10.39 | 10.02 | 10.02 | 21,803 | -0.16(-1.57%) |
Jul 25, 2022 | 10.40 | 10.41 | 10.09 | 10.18 | 18,310 | -0.04(-0.39%) |
Jul 22, 2022 | 10.39 | 10.64 | 10.10 | 10.22 | 3,246 | -0.18(-1.73%) |
Jul 21, 2022 | 10.37 | 10.40 | 10.04 | 10.40 | 25,606 | +0.09(+0.87%) |
Jul 20, 2022 | 10.32 | 10.43 | 9.960 | 10.31 | 20,552 | +0.06(+0.59%) |
Jul 19, 2022 | 9.950 | 10.59 | 9.950 | 10.25 | 26,380 | +0.63(+6.55%) |
Jul 18, 2022 | 9.990 | 9.990 | 9.500 | 9.620 | 24,653 | +0.27(+2.88%) |
Jul 15, 2022 | 9.550 | 9.690 | 9.340 | 9.351 | 5,695 | -0.10(-1.05%) |
Jul 14, 2022 | 9.420 | 9.800 | 9.300 | 9.450 | 4,579 | -0.05(-0.53%) |
Jul 13, 2022 | 9.500 | 9.510 | 9.420 | 9.500 | 3,841 | +0.00(+0.00%) |
Jul 12, 2022 | 9.500 | 9.665 | 9.300 | 9.500 | 7,830 | +0.07(+0.74%) |
Jul 11, 2022 | 9.280 | 9.810 | 9.160 | 9.430 | 7,603 | +0.21(+2.28%) |
Jul 08, 2022 | 9.230 | 9.660 | 9.110 | 9.220 | 9,736 | -0.21(-2.23%) |
Jul 07, 2022 | 8.890 | 9.430 | 8.890 | 9.430 | 2,313 | +0.56(+6.31%) |
Jul 06, 2022 | 8.990 | 9.280 | 8.820 | 8.870 | 15,965 | +0.02(+0.23%) |
Jul 05, 2022 | 9.010 | 9.110 | 8.850 | 8.850 | 12,383 | -0.28(-3.07%) |