Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.490 | 9.530 | 9.410 | 9.415 | 985,099 | +0.01(+0.16%) |
Sep 29, 2022 | 9.330 | 9.430 | 9.230 | 9.400 | 1,671,424 | -0.01(-0.16%) |
Sep 28, 2022 | 9.170 | 9.430 | 9.130 | 9.415 | 460,810 | +0.20(+2.23%) |
Sep 27, 2022 | 9.330 | 9.370 | 9.170 | 9.210 | 1,114,229 | -0.10(-1.07%) |
Sep 26, 2022 | 9.330 | 9.390 | 9.270 | 9.310 | 849,876 | -0.26(-2.72%) |
Sep 23, 2022 | 9.630 | 9.630 | 9.490 | 9.570 | 1,651,345 | -0.27(-2.74%) |
Sep 22, 2022 | 9.850 | 9.850 | 9.760 | 9.840 | 830,559 | +0.24(+2.50%) |
Sep 21, 2022 | 9.760 | 9.780 | 9.600 | 9.600 | 354,014 | -0.23(-2.34%) |
Sep 20, 2022 | 9.830 | 9.918 | 9.760 | 9.830 | 692,694 | -0.10(-0.96%) |
Sep 19, 2022 | 9.840 | 9.964 | 9.800 | 9.925 | 1,067,216 | +0.06(+0.56%) |
Sep 16, 2022 | 9.880 | 9.910 | 9.820 | 9.870 | 430,426 | -0.05(-0.50%) |
Sep 15, 2022 | 9.910 | 10.00 | 9.880 | 9.920 | 973,952 | -0.13(-1.29%) |
Sep 14, 2022 | 10.08 | 10.11 | 10.00 | 10.05 | 423,901 | -0.11(-1.08%) |
Sep 13, 2022 | 10.33 | 10.35 | 10.16 | 10.16 | 450,322 | -0.28(-2.68%) |
Sep 12, 2022 | 10.41 | 10.49 | 10.41 | 10.44 | 876,034 | +0.17(+1.66%) |
Sep 09, 2022 | 10.14 | 10.27 | 10.14 | 10.27 | 506,443 | +0.27(+2.70%) |
Sep 08, 2022 | 9.920 | 10.07 | 9.870 | 10.00 | 890,629 | -0.11(-1.09%) |
Sep 07, 2022 | 9.900 | 10.11 | 9.900 | 10.11 | 618,150 | +0.12(+1.20%) |
Sep 06, 2022 | 10.00 | 10.12 | 9.860 | 9.990 | 1,068,437 | -0.14(-1.38%) |
Sep 02, 2022 | 10.36 | 10.50 | 10.10 | 10.13 | 551,858 | -0.24(-2.31%) |
Sep 01, 2022 | 10.28 | 10.37 | 10.27 | 10.37 | 626,136 | -0.09(-0.86%) |
Aug 31, 2022 | 10.43 | 10.56 | 10.42 | 10.46 | 585,724 | +0.15(+1.45%) |
Aug 30, 2022 | 10.48 | 10.50 | 10.28 | 10.31 | 1,129,963 | -0.15(-1.43%) |
Aug 29, 2022 | 10.48 | 10.54 | 10.41 | 10.46 | 933,688 | +0.06(+0.58%) |
Aug 26, 2022 | 10.69 | 10.71 | 10.40 | 10.40 | 396,239 | -0.29(-2.71%) |
Aug 25, 2022 | 10.73 | 10.74 | 10.63 | 10.69 | 416,930 | +0.01(+0.09%) |
Aug 24, 2022 | 10.59 | 10.73 | 10.59 | 10.68 | 369,341 | +0.10(+0.95%) |
Aug 23, 2022 | 10.55 | 10.64 | 10.55 | 10.58 | 464,946 | +0.01(+0.09%) |
Aug 22, 2022 | 10.65 | 10.65 | 10.56 | 10.57 | 797,903 | -0.22(-2.08%) |
Aug 19, 2022 | 10.84 | 10.85 | 10.75 | 10.79 | 339,692 | -0.09(-0.78%) |
Aug 18, 2022 | 10.91 | 10.93 | 10.84 | 10.88 | 367,599 | -0.15(-1.36%) |
Aug 17, 2022 | 10.99 | 11.09 | 10.98 | 11.03 | 225,364 | -0.02(-0.18%) |
Aug 16, 2022 | 11.02 | 11.12 | 10.99 | 11.05 | 466,091 | +0.08(+0.73%) |
Aug 15, 2022 | 10.94 | 11.00 | 10.90 | 10.97 | 576,621 | +0.07(+0.64%) |
Aug 12, 2022 | 10.90 | 10.93 | 10.82 | 10.90 | 287,239 | -0.14(-1.31%) |
Aug 11, 2022 | 11.07 | 11.12 | 11.03 | 11.04 | 319,572 | -0.04(-0.32%) |
Aug 10, 2022 | 11.11 | 11.15 | 11.04 | 11.08 | 223,985 | +0.12(+1.09%) |
Aug 09, 2022 | 11.00 | 11.02 | 10.95 | 10.96 | 445,195 | -0.01(-0.09%) |
Aug 08, 2022 | 11.00 | 11.05 | 10.95 | 10.97 | 729,263 | -0.03(-0.27%) |
Aug 05, 2022 | 11.00 | 11.01 | 10.91 | 11.00 | 534,311 | -0.09(-0.81%) |
Aug 04, 2022 | 11.11 | 11.13 | 11.04 | 11.09 | 253,725 | +0.06(+0.54%) |
Aug 03, 2022 | 10.90 | 11.05 | 10.87 | 11.03 | 724,390 | +0.02(+0.18%) |
Aug 02, 2022 | 11.08 | 11.10 | 10.97 | 11.01 | 472,618 | -0.08(-0.68%) |
Aug 01, 2022 | 11.07 | 11.16 | 11.03 | 11.09 | 691,054 | +0.02(+0.14%) |
Jul 29, 2022 | 11.01 | 11.07 | 11.00 | 11.07 | 270,346 | +0.08(+0.73%) |
Jul 28, 2022 | 10.86 | 10.99 | 10.83 | 10.99 | 691,190 | -0.21(-1.87%) |
Jul 27, 2022 | 11.09 | 11.21 | 11.02 | 11.20 | 304,123 | +0.08(+0.72%) |
Jul 26, 2022 | 11.11 | 11.21 | 11.11 | 11.12 | 3,276,547 | -0.05(-0.45%) |
Jul 25, 2022 | 11.06 | 11.19 | 11.01 | 11.17 | 2,810,315 | +0.20(+1.82%) |
Jul 22, 2022 | 10.91 | 11.01 | 10.87 | 10.97 | 1,069,454 | +0.02(+0.18%) |
Jul 21, 2022 | 10.76 | 10.97 | 10.76 | 10.95 | 266,369 | +0.04(+0.40%) |
Jul 20, 2022 | 11.08 | 11.08 | 10.84 | 10.91 | 294,034 | -0.20(-1.83%) |
Jul 19, 2022 | 11.21 | 11.25 | 11.10 | 11.11 | 530,793 | +0.34(+3.16%) |
Jul 18, 2022 | 10.80 | 10.89 | 10.76 | 10.77 | 976,644 | +0.02(+0.19%) |
Jul 15, 2022 | 10.66 | 10.82 | 10.66 | 10.75 | 1,211,521 | +0.14(+1.32%) |
Jul 14, 2022 | 10.52 | 10.64 | 10.45 | 10.61 | 419,639 | -0.16(-1.46%) |
Jul 13, 2022 | 10.65 | 10.83 | 10.64 | 10.77 | 579,339 | -0.09(-0.83%) |
Jul 12, 2022 | 10.79 | 11.04 | 10.79 | 10.86 | 420,152 | +0.19(+1.75%) |
Jul 11, 2022 | 10.68 | 10.76 | 10.65 | 10.67 | 594,406 | -0.19(-1.78%) |
Jul 08, 2022 | 10.79 | 10.90 | 10.79 | 10.86 | 260,196 | +0.06(+0.58%) |
Jul 07, 2022 | 10.80 | 10.88 | 10.75 | 10.80 | 616,440 | -0.14(-1.28%) |
Jul 06, 2022 | 10.90 | 10.96 | 10.86 | 10.94 | 771,160 | +0.03(+0.27%) |
Jul 05, 2022 | 10.92 | 11.02 | 10.79 | 10.91 | 5,713,258 | -0.24(-2.15%) |