Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.26 | 10.27 | 10.10 | 10.21 | 17,156 | -0.06(-0.54%) |
Sep 29, 2022 | 10.05 | 10.26 | 10.01 | 10.26 | 16,484 | -0.05(-0.45%) |
Sep 28, 2022 | 10.27 | 10.37 | 10.19 | 10.31 | 12,379 | +0.08(+0.81%) |
Sep 27, 2022 | 10.32 | 10.40 | 10.12 | 10.23 | 20,955 | -0.05(-0.45%) |
Sep 26, 2022 | 10.11 | 10.34 | 9.916 | 10.27 | 62,195 | +0.10(+0.99%) |
Sep 23, 2022 | 10.25 | 10.28 | 10.04 | 10.17 | 42,975 | -0.11(-1.07%) |
Sep 22, 2022 | 10.26 | 10.37 | 10.25 | 10.28 | 39,372 | -0.13(-1.23%) |
Sep 21, 2022 | 10.37 | 10.50 | 10.28 | 10.41 | 20,384 | -0.03(-0.26%) |
Sep 20, 2022 | 10.37 | 10.47 | 10.25 | 10.44 | 39,757 | -0.01(-0.09%) |
Sep 19, 2022 | 10.33 | 10.57 | 10.31 | 10.45 | 40,331 | +0.02(+0.18%) |
Sep 16, 2022 | 10.56 | 10.56 | 10.30 | 10.43 | 28,474 | -0.22(-2.07%) |
Sep 15, 2022 | 10.42 | 10.77 | 10.42 | 10.65 | 30,331 | +0.29(+2.84%) |
Sep 14, 2022 | 10.47 | 10.52 | 10.36 | 10.36 | 18,272 | +0.00(+0.00%) |
Sep 13, 2022 | 10.59 | 10.75 | 10.36 | 10.36 | 26,644 | -0.30(-2.84%) |
Sep 12, 2022 | 10.56 | 10.74 | 10.19 | 10.66 | 41,454 | +0.10(+0.96%) |
Sep 09, 2022 | 10.57 | 10.82 | 10.20 | 10.56 | 44,667 | +0.01(+0.09%) |
Sep 08, 2022 | 10.42 | 10.61 | 10.32 | 10.55 | 35,031 | +0.07(+0.70%) |
Sep 07, 2022 | 10.71 | 10.71 | 10.25 | 10.48 | 34,867 | -0.06(-0.52%) |
Sep 06, 2022 | 10.65 | 10.77 | 10.38 | 10.53 | 62,750 | -0.12(-1.12%) |
Sep 02, 2022 | 10.98 | 11.02 | 10.55 | 10.65 | 76,381 | -0.30(-2.77%) |
Sep 01, 2022 | 11.02 | 11.03 | 10.82 | 10.95 | 22,388 | -0.15(-1.32%) |
Aug 31, 2022 | 11.28 | 11.38 | 11.07 | 11.10 | 53,716 | -0.17(-1.55%) |
Aug 30, 2022 | 11.45 | 11.55 | 11.13 | 11.27 | 45,038 | -0.17(-1.52%) |
Aug 29, 2022 | 11.54 | 11.66 | 11.38 | 11.45 | 66,314 | -0.09(-0.80%) |
Aug 26, 2022 | 11.73 | 11.73 | 11.48 | 11.54 | 27,674 | -0.11(-0.95%) |
Aug 25, 2022 | 11.55 | 11.83 | 11.52 | 11.65 | 46,525 | +0.10(+0.87%) |
Aug 24, 2022 | 11.68 | 11.68 | 11.31 | 11.55 | 18,177 | -0.13(-1.10%) |
Aug 23, 2022 | 11.69 | 11.73 | 11.49 | 11.68 | 23,112 | +0.00(+0.00%) |
Aug 22, 2022 | 11.45 | 11.80 | 11.45 | 11.68 | 51,121 | +0.17(+1.44%) |
Aug 19, 2022 | 11.57 | 11.72 | 11.41 | 11.51 | 31,552 | -0.06(-0.56%) |
Aug 18, 2022 | 11.67 | 11.79 | 11.47 | 11.58 | 12,794 | -0.05(-0.39%) |
Aug 17, 2022 | 11.79 | 11.82 | 11.10 | 11.62 | 41,524 | -0.17(-1.40%) |
Aug 16, 2022 | 11.86 | 11.94 | 11.71 | 11.79 | 62,947 | +0.00(+0.00%) |
Aug 15, 2022 | 11.62 | 11.88 | 11.35 | 11.79 | 70,045 | +0.19(+1.66%) |
Aug 12, 2022 | 11.48 | 11.72 | 11.40 | 11.60 | 154,994 | +0.22(+1.94%) |
Aug 11, 2022 | 11.02 | 11.38 | 11.02 | 11.38 | 33,490 | +0.28(+2.57%) |
Aug 10, 2022 | 11.06 | 11.29 | 10.97 | 11.09 | 33,605 | +0.08(+0.75%) |
Aug 09, 2022 | 10.73 | 11.06 | 10.72 | 11.01 | 75,314 | +0.22(+2.02%) |
Aug 08, 2022 | 10.67 | 11.00 | 10.67 | 10.79 | 132,354 | +0.05(+0.51%) |
Aug 05, 2022 | 10.51 | 10.92 | 10.50 | 10.74 | 24,340 | +0.21(+1.99%) |
Aug 04, 2022 | 10.28 | 11.19 | 10.28 | 10.53 | 51,879 | +0.12(+1.13%) |
Aug 03, 2022 | 10.29 | 10.42 | 10.23 | 10.41 | 45,434 | +0.18(+1.78%) |
Aug 02, 2022 | 10.23 | 10.33 | 10.09 | 10.23 | 28,748 | +0.04(+0.36%) |
Aug 01, 2022 | 10.02 | 10.25 | 10.02 | 10.19 | 76,783 | -0.08(-0.80%) |
Jul 29, 2022 | 9.927 | 10.32 | 9.908 | 10.27 | 46,796 | +0.35(+3.57%) |
Jul 28, 2022 | 9.872 | 10.01 | 9.690 | 9.918 | 53,179 | -0.03(-0.27%) |
Jul 27, 2022 | 9.999 | 10.09 | 9.872 | 9.945 | 17,982 | +0.03(+0.27%) |
Jul 26, 2022 | 9.827 | 10.01 | 9.808 | 9.918 | 23,356 | +0.10(+1.02%) |
Jul 25, 2022 | 9.699 | 9.945 | 9.509 | 9.818 | 106,022 | +0.00(+0.00%) |
Jul 22, 2022 | 9.936 | 9.936 | 9.699 | 9.818 | 21,989 | -0.15(-1.55%) |
Jul 21, 2022 | 9.772 | 10.05 | 9.772 | 9.972 | 31,819 | +0.11(+1.11%) |
Jul 20, 2022 | 9.781 | 9.936 | 9.635 | 9.863 | 27,586 | +0.09(+0.93%) |
Jul 19, 2022 | 9.545 | 9.989 | 9.545 | 9.772 | 34,026 | +0.22(+2.28%) |
Jul 18, 2022 | 9.427 | 9.745 | 9.427 | 9.554 | 52,451 | -0.03(-0.33%) |
Jul 15, 2022 | 9.518 | 9.686 | 9.472 | 9.586 | 20,288 | +0.10(+1.01%) |
Jul 14, 2022 | 9.454 | 9.599 | 9.418 | 9.490 | 39,208 | -0.04(-0.38%) |
Jul 13, 2022 | 9.545 | 9.645 | 9.518 | 9.527 | 26,246 | -0.06(-0.66%) |
Jul 12, 2022 | 9.607 | 9.761 | 9.581 | 9.590 | 24,162 | -0.14(-1.40%) |
Jul 11, 2022 | 9.409 | 9.736 | 9.409 | 9.727 | 42,624 | +0.17(+1.81%) |
Jul 08, 2022 | 9.545 | 9.572 | 9.459 | 9.554 | 25,344 | +0.13(+1.35%) |
Jul 07, 2022 | 9.472 | 9.541 | 9.427 | 9.427 | 14,745 | -0.05(-0.48%) |
Jul 06, 2022 | 9.645 | 9.772 | 9.472 | 9.472 | 32,049 | -0.26(-2.71%) |
Jul 05, 2022 | 9.427 | 9.790 | 9.399 | 9.736 | 36,679 | +0.12(+1.23%) |