Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.976 | 10.74 | 9.818 | 9.838 | 310,952 | +0.12(+1.21%) |
Sep 29, 2022 | 10.12 | 10.12 | 9.612 | 9.720 | 228,548 | -0.36(-3.61%) |
Sep 28, 2022 | 9.779 | 10.15 | 9.779 | 10.08 | 113,318 | +0.37(+3.85%) |
Sep 27, 2022 | 9.936 | 10.07 | 9.553 | 9.710 | 107,853 | -0.11(-1.10%) |
Sep 26, 2022 | 9.740 | 10.18 | 9.612 | 9.818 | 86,711 | +0.05(+0.50%) |
Sep 23, 2022 | 10.52 | 10.57 | 9.553 | 9.769 | 130,631 | -0.85(-7.96%) |
Sep 22, 2022 | 10.69 | 10.78 | 10.46 | 10.61 | 146,954 | -0.17(-1.55%) |
Sep 21, 2022 | 11.19 | 11.22 | 10.72 | 10.78 | 154,198 | -0.15(-1.35%) |
Sep 20, 2022 | 11.04 | 11.04 | 10.70 | 10.93 | 105,320 | -0.20(-1.77%) |
Sep 19, 2022 | 11.51 | 11.59 | 11.02 | 11.13 | 136,597 | -0.59(-5.03%) |
Sep 16, 2022 | 11.55 | 11.75 | 11.48 | 11.72 | 434,488 | +0.07(+0.59%) |
Sep 15, 2022 | 11.45 | 11.74 | 11.34 | 11.65 | 174,795 | +0.30(+2.69%) |
Sep 14, 2022 | 11.52 | 11.60 | 11.26 | 11.34 | 66,689 | -0.24(-2.04%) |
Sep 13, 2022 | 11.29 | 11.63 | 11.19 | 11.58 | 207,715 | +0.02(+0.17%) |
Sep 12, 2022 | 12.06 | 12.11 | 11.52 | 11.56 | 110,229 | -0.42(-3.53%) |
Sep 09, 2022 | 11.80 | 11.98 | 11.63 | 11.98 | 75,591 | +0.31(+2.70%) |
Sep 08, 2022 | 11.45 | 11.78 | 11.36 | 11.67 | 150,650 | +0.04(+0.34%) |
Sep 07, 2022 | 11.07 | 11.63 | 10.88 | 11.63 | 155,279 | +0.47(+4.23%) |
Sep 06, 2022 | 10.92 | 11.18 | 10.51 | 11.15 | 251,975 | +0.25(+2.25%) |
Sep 02, 2022 | 10.95 | 11.09 | 10.64 | 10.91 | 168,232 | +0.08(+0.73%) |
Sep 01, 2022 | 10.91 | 10.91 | 10.44 | 10.83 | 145,104 | -0.27(-2.39%) |
Aug 31, 2022 | 11.15 | 11.28 | 10.82 | 11.10 | 159,247 | +0.07(+0.62%) |
Aug 30, 2022 | 11.25 | 11.33 | 10.99 | 11.03 | 65,746 | -0.22(-1.92%) |
Aug 29, 2022 | 11.63 | 11.63 | 11.17 | 11.24 | 63,878 | -0.56(-4.75%) |
Aug 26, 2022 | 11.76 | 11.88 | 11.54 | 11.80 | 100,078 | -0.06(-0.50%) |
Aug 25, 2022 | 11.37 | 12.15 | 11.37 | 11.86 | 93,507 | +0.51(+4.50%) |
Aug 24, 2022 | 11.37 | 11.43 | 11.03 | 11.35 | 70,309 | -0.03(-0.26%) |
Aug 23, 2022 | 11.53 | 11.72 | 11.28 | 11.38 | 87,152 | -0.17(-1.45%) |
Aug 22, 2022 | 11.83 | 11.90 | 11.46 | 11.55 | 172,020 | -0.38(-3.21%) |
Aug 19, 2022 | 12.22 | 12.22 | 11.84 | 11.93 | 79,952 | -0.36(-2.96%) |
Aug 18, 2022 | 12.17 | 12.35 | 12.08 | 12.30 | 64,123 | +0.16(+1.30%) |
Aug 17, 2022 | 12.34 | 12.41 | 12.05 | 12.14 | 108,960 | -0.38(-3.06%) |
Aug 16, 2022 | 12.87 | 12.87 | 12.36 | 12.52 | 156,680 | -0.28(-2.15%) |
Aug 15, 2022 | 11.91 | 12.84 | 11.91 | 12.80 | 395,565 | +0.87(+7.34%) |
Aug 12, 2022 | 12.37 | 12.37 | 11.72 | 11.92 | 256,596 | -0.46(-3.73%) |
Aug 11, 2022 | 12.30 | 12.69 | 12.16 | 12.38 | 210,945 | +0.28(+2.27%) |
Aug 10, 2022 | 10.97 | 12.46 | 10.83 | 12.11 | 336,291 | +1.35(+12.51%) |
Aug 09, 2022 | 11.54 | 11.61 | 10.64 | 10.76 | 244,363 | -0.89(-7.67%) |
Aug 08, 2022 | 11.55 | 11.80 | 11.42 | 11.66 | 112,111 | +0.16(+1.37%) |
Aug 05, 2022 | 11.26 | 11.52 | 11.19 | 11.50 | 102,039 | +0.06(+0.52%) |
Aug 04, 2022 | 11.40 | 11.47 | 11.21 | 11.44 | 131,892 | +0.02(+0.17%) |
Aug 03, 2022 | 11.15 | 11.49 | 11.14 | 11.42 | 115,858 | +0.41(+3.75%) |
Aug 02, 2022 | 11.17 | 11.42 | 11.00 | 11.01 | 96,311 | -0.21(-1.84%) |
Aug 01, 2022 | 11.25 | 11.43 | 11.14 | 11.21 | 130,559 | -0.21(-1.81%) |
Jul 29, 2022 | 11.28 | 11.56 | 11.00 | 11.42 | 113,027 | +0.20(+1.75%) |
Jul 28, 2022 | 10.96 | 11.24 | 10.87 | 11.22 | 721,502 | +0.33(+3.07%) |
Jul 27, 2022 | 10.40 | 10.98 | 10.40 | 10.89 | 94,046 | +0.62(+6.03%) |
Jul 26, 2022 | 10.47 | 10.47 | 10.25 | 10.27 | 105,655 | -0.34(-3.24%) |
Jul 25, 2022 | 10.83 | 10.83 | 10.55 | 10.61 | 107,960 | -0.29(-2.61%) |
Jul 22, 2022 | 10.91 | 11.21 | 10.72 | 10.90 | 171,956 | +0.30(+2.88%) |
Jul 21, 2022 | 10.43 | 10.69 | 9.651 | 10.59 | 347,020 | -0.02(-0.19%) |
Jul 20, 2022 | 10.18 | 10.77 | 10.11 | 10.61 | 268,812 | +0.72(+7.25%) |
Jul 19, 2022 | 9.622 | 10.16 | 9.533 | 9.897 | 369,327 | +0.85(+9.34%) |
Jul 18, 2022 | 9.188 | 9.295 | 8.916 | 9.052 | 175,988 | +0.08(+0.87%) |
Jul 15, 2022 | 9.217 | 9.509 | 8.721 | 8.974 | 792,263 | -0.15(-1.60%) |
Jul 14, 2022 | 8.809 | 9.149 | 8.556 | 9.120 | 139,918 | +0.21(+2.40%) |
Jul 13, 2022 | 8.770 | 8.984 | 8.741 | 8.906 | 117,841 | +0.01(+0.11%) |
Jul 12, 2022 | 8.984 | 9.091 | 8.848 | 8.896 | 126,875 | -0.11(-1.19%) |
Jul 11, 2022 | 9.149 | 9.343 | 8.921 | 9.003 | 145,371 | -0.18(-2.01%) |
Jul 08, 2022 | 9.071 | 9.509 | 8.877 | 9.188 | 184,864 | +0.19(+2.16%) |
Jul 07, 2022 | 9.042 | 9.188 | 8.935 | 8.993 | 376,087 | +0.07(+0.76%) |
Jul 06, 2022 | 8.916 | 9.188 | 8.702 | 8.925 | 160,880 | -0.07(-0.76%) |
Jul 05, 2022 | 8.828 | 9.003 | 8.488 | 8.993 | 166,851 | -0.04(-0.43%) |