Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.151 | 9.577 | 8.776 | 9.151 | 425,591 | -0.20(-2.10%) |
Sep 29, 2022 | 9.500 | 9.603 | 9.253 | 9.347 | 315,018 | -0.33(-3.43%) |
Sep 28, 2022 | 9.219 | 9.765 | 9.236 | 9.679 | 312,029 | +0.37(+3.93%) |
Sep 27, 2022 | 9.142 | 9.407 | 9.057 | 9.313 | 293,743 | +0.32(+3.50%) |
Sep 26, 2022 | 9.032 | 9.739 | 8.955 | 8.998 | 482,513 | -0.13(-1.40%) |
Sep 23, 2022 | 9.338 | 9.338 | 8.998 | 9.125 | 343,088 | -0.22(-2.37%) |
Sep 22, 2022 | 9.432 | 9.509 | 9.270 | 9.347 | 292,816 | -0.13(-1.35%) |
Sep 21, 2022 | 9.620 | 9.858 | 9.432 | 9.475 | 207,441 | -0.14(-1.42%) |
Sep 20, 2022 | 9.901 | 9.901 | 9.526 | 9.611 | 245,787 | -0.36(-3.59%) |
Sep 19, 2022 | 9.799 | 10.05 | 9.799 | 9.969 | 217,448 | +0.00(+0.00%) |
Sep 16, 2022 | 10.28 | 10.28 | 9.804 | 9.969 | 474,465 | -0.28(-2.74%) |
Sep 15, 2022 | 10.26 | 10.60 | 10.17 | 10.25 | 290,968 | +0.02(+0.17%) |
Sep 14, 2022 | 10.36 | 10.56 | 10.00 | 10.23 | 277,995 | -0.05(-0.50%) |
Sep 13, 2022 | 10.16 | 10.43 | 10.10 | 10.28 | 364,988 | -0.15(-1.47%) |
Sep 12, 2022 | 10.64 | 10.86 | 10.40 | 10.44 | 328,065 | -0.13(-1.21%) |
Sep 09, 2022 | 10.31 | 10.57 | 10.31 | 10.57 | 309,121 | +0.36(+3.51%) |
Sep 08, 2022 | 9.884 | 10.23 | 9.790 | 10.21 | 320,393 | +0.17(+1.70%) |
Sep 07, 2022 | 9.747 | 10.14 | 9.645 | 10.04 | 405,358 | +0.23(+2.35%) |
Sep 06, 2022 | 10.05 | 10.11 | 9.747 | 9.807 | 395,372 | -0.27(-2.70%) |
Sep 02, 2022 | 10.45 | 10.47 | 9.952 | 10.08 | 367,450 | -0.24(-2.31%) |
Sep 01, 2022 | 10.22 | 10.45 | 9.986 | 10.32 | 538,855 | -0.11(-1.06%) |
Aug 31, 2022 | 10.61 | 10.63 | 10.16 | 10.43 | 703,275 | -0.04(-0.41%) |
Aug 30, 2022 | 10.25 | 10.55 | 10.03 | 10.47 | 1,049,783 | +0.28(+2.70%) |
Aug 29, 2022 | 10.16 | 10.36 | 10.13 | 10.20 | 308,367 | -0.13(-1.21%) |
Aug 26, 2022 | 10.51 | 10.77 | 10.12 | 10.32 | 669,313 | -0.09(-0.88%) |
Aug 25, 2022 | 9.979 | 10.44 | 9.929 | 10.41 | 368,363 | +0.42(+4.18%) |
Aug 24, 2022 | 10.27 | 10.27 | 9.879 | 9.996 | 662,579 | -0.32(-3.08%) |
Aug 23, 2022 | 10.53 | 10.55 | 10.28 | 10.31 | 685,144 | -0.09(-0.88%) |
Aug 22, 2022 | 10.35 | 10.56 | 10.14 | 10.40 | 556,204 | -0.19(-1.81%) |
Aug 19, 2022 | 10.70 | 10.83 | 10.48 | 10.60 | 584,816 | -0.28(-2.53%) |
Aug 18, 2022 | 11.53 | 11.77 | 10.63 | 10.87 | 1,058,435 | -0.98(-8.25%) |
Aug 17, 2022 | 12.67 | 12.69 | 11.77 | 11.85 | 1,156,834 | -1.04(-8.10%) |
Aug 16, 2022 | 11.42 | 13.03 | 11.31 | 12.89 | 2,317,988 | +1.63(+14.46%) |
Aug 15, 2022 | 11.02 | 11.28 | 10.88 | 11.27 | 389,357 | +0.21(+1.89%) |
Aug 12, 2022 | 10.69 | 11.08 | 10.46 | 11.06 | 479,479 | +0.51(+4.83%) |
Aug 11, 2022 | 10.40 | 11.04 | 10.40 | 10.55 | 522,067 | +0.24(+2.35%) |
Aug 10, 2022 | 10.25 | 10.40 | 10.05 | 10.30 | 650,552 | +0.34(+3.44%) |
Aug 09, 2022 | 10.83 | 11.00 | 9.870 | 9.962 | 938,455 | -1.07(-9.69%) |
Aug 08, 2022 | 9.294 | 11.04 | 9.294 | 11.03 | 1,490,037 | +1.83(+19.87%) |
Aug 05, 2022 | 9.520 | 9.653 | 9.144 | 9.202 | 865,457 | -0.41(-4.26%) |
Aug 04, 2022 | 10.10 | 10.17 | 9.603 | 9.612 | 837,294 | -0.54(-5.35%) |
Aug 03, 2022 | 9.929 | 10.29 | 9.407 | 10.15 | 2,357,095 | -0.58(-5.37%) |
Aug 02, 2022 | 10.71 | 11.09 | 10.61 | 10.73 | 1,048,233 | -0.03(-0.31%) |
Aug 01, 2022 | 10.72 | 11.01 | 10.55 | 10.76 | 773,763 | +0.03(+0.23%) |
Jul 29, 2022 | 10.46 | 10.75 | 10.37 | 10.74 | 380,229 | +0.33(+3.13%) |
Jul 28, 2022 | 10.36 | 10.47 | 10.05 | 10.41 | 261,491 | +0.10(+0.97%) |
Jul 27, 2022 | 10.28 | 10.40 | 10.03 | 10.31 | 351,243 | +0.13(+1.23%) |
Jul 26, 2022 | 10.32 | 10.42 | 9.896 | 10.19 | 552,124 | -0.38(-3.56%) |
Jul 25, 2022 | 10.86 | 11.08 | 10.45 | 10.56 | 731,773 | -0.20(-1.86%) |
Jul 22, 2022 | 10.61 | 10.78 | 10.38 | 10.76 | 488,613 | +0.23(+2.14%) |
Jul 21, 2022 | 10.47 | 10.59 | 10.13 | 10.54 | 228,742 | -0.05(-0.47%) |
Jul 20, 2022 | 10.16 | 10.62 | 10.03 | 10.59 | 476,038 | +0.43(+4.28%) |
Jul 19, 2022 | 9.996 | 10.34 | 9.996 | 10.15 | 510,656 | +0.27(+2.70%) |
Jul 18, 2022 | 10.12 | 10.31 | 9.820 | 9.887 | 469,060 | -0.15(-1.50%) |
Jul 15, 2022 | 10.07 | 10.20 | 9.766 | 10.04 | 692,200 | +0.17(+1.69%) |
Jul 14, 2022 | 9.754 | 9.894 | 9.579 | 9.870 | 224,826 | -0.12(-1.17%) |
Jul 13, 2022 | 9.628 | 10.06 | 9.578 | 9.987 | 320,748 | +0.23(+2.31%) |
Jul 12, 2022 | 9.728 | 9.979 | 9.641 | 9.762 | 310,788 | -0.01(-0.09%) |
Jul 11, 2022 | 9.937 | 10.14 | 9.703 | 9.770 | 369,984 | -0.27(-2.66%) |
Jul 08, 2022 | 9.670 | 10.11 | 9.566 | 10.04 | 528,858 | +0.36(+3.71%) |
Jul 07, 2022 | 9.169 | 9.695 | 9.169 | 9.678 | 443,801 | +0.59(+6.53%) |
Jul 06, 2022 | 9.587 | 9.703 | 9.035 | 9.085 | 573,493 | -0.47(-4.90%) |
Jul 05, 2022 | 9.177 | 9.578 | 8.973 | 9.553 | 622,547 | +0.36(+3.91%) |