Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.000 | 8.330 | 7.880 | 7.880 | 246,436 | -0.16(-1.99%) |
Sep 29, 2022 | 8.010 | 8.250 | 7.970 | 8.040 | 203,667 | -0.18(-2.19%) |
Sep 28, 2022 | 7.980 | 8.290 | 7.840 | 8.220 | 425,200 | +0.29(+3.66%) |
Sep 27, 2022 | 7.830 | 8.080 | 7.740 | 7.930 | 258,298 | +0.22(+2.85%) |
Sep 26, 2022 | 7.450 | 8.170 | 7.410 | 7.710 | 780,544 | +0.23(+3.07%) |
Sep 23, 2022 | 7.360 | 7.590 | 6.990 | 7.480 | 879,966 | -0.07(-0.93%) |
Sep 22, 2022 | 8.670 | 8.723 | 7.530 | 7.550 | 767,446 | -1.24(-14.11%) |
Sep 21, 2022 | 9.040 | 9.210 | 8.620 | 8.790 | 291,080 | -0.21(-2.33%) |
Sep 20, 2022 | 8.880 | 9.300 | 8.710 | 9.000 | 380,714 | -0.07(-0.77%) |
Sep 19, 2022 | 9.430 | 9.540 | 9.000 | 9.070 | 336,536 | -0.50(-5.22%) |
Sep 16, 2022 | 9.360 | 9.600 | 9.360 | 9.570 | 241,549 | -0.07(-0.73%) |
Sep 15, 2022 | 9.610 | 9.740 | 9.480 | 9.640 | 168,581 | +0.03(+0.31%) |
Sep 14, 2022 | 9.620 | 9.640 | 9.450 | 9.610 | 142,401 | -0.01(-0.10%) |
Sep 13, 2022 | 9.930 | 9.930 | 9.490 | 9.620 | 169,055 | -0.49(-4.85%) |
Sep 12, 2022 | 9.800 | 10.18 | 9.800 | 10.11 | 207,486 | +0.43(+4.44%) |
Sep 09, 2022 | 9.760 | 10.04 | 9.650 | 9.680 | 229,325 | +0.00(+0.00%) |
Sep 08, 2022 | 9.610 | 9.960 | 9.530 | 9.680 | 247,180 | -0.10(-1.02%) |
Sep 07, 2022 | 9.450 | 10.06 | 9.440 | 9.780 | 251,937 | +0.29(+3.06%) |
Sep 06, 2022 | 9.580 | 9.710 | 9.430 | 9.490 | 333,925 | -0.21(-2.16%) |
Sep 02, 2022 | 10.19 | 10.26 | 9.620 | 9.700 | 242,719 | -0.33(-3.29%) |
Sep 01, 2022 | 9.730 | 10.04 | 9.350 | 10.03 | 324,450 | +0.19(+1.93%) |
Aug 31, 2022 | 10.30 | 10.50 | 9.660 | 9.840 | 476,500 | -0.40(-3.91%) |
Aug 30, 2022 | 10.42 | 10.57 | 9.940 | 10.24 | 356,103 | -0.14(-1.35%) |
Aug 29, 2022 | 10.13 | 10.49 | 10.11 | 10.38 | 264,990 | +0.09(+0.87%) |
Aug 26, 2022 | 11.32 | 11.43 | 10.06 | 10.29 | 454,908 | -1.12(-9.82%) |
Aug 25, 2022 | 11.24 | 11.43 | 10.95 | 11.41 | 359,904 | +0.22(+1.97%) |
Aug 24, 2022 | 11.33 | 11.56 | 11.18 | 11.19 | 317,056 | -0.13(-1.15%) |
Aug 23, 2022 | 11.37 | 11.51 | 10.96 | 11.32 | 365,116 | +0.03(+0.27%) |
Aug 22, 2022 | 12.00 | 12.10 | 11.16 | 11.29 | 397,233 | -0.79(-6.54%) |
Aug 19, 2022 | 12.48 | 12.55 | 12.03 | 12.08 | 392,864 | -0.42(-3.36%) |
Aug 18, 2022 | 13.10 | 13.31 | 12.37 | 12.50 | 444,513 | -0.68(-5.16%) |
Aug 17, 2022 | 13.73 | 13.76 | 13.17 | 13.18 | 220,684 | -0.56(-4.08%) |
Aug 16, 2022 | 13.55 | 13.82 | 13.10 | 13.74 | 202,225 | +0.36(+2.69%) |
Aug 15, 2022 | 13.47 | 13.63 | 13.22 | 13.38 | 182,611 | -0.10(-0.74%) |
Aug 12, 2022 | 13.42 | 13.66 | 13.35 | 13.48 | 301,520 | +0.09(+0.67%) |
Aug 11, 2022 | 13.80 | 14.19 | 13.24 | 13.39 | 307,040 | -0.48(-3.46%) |
Aug 10, 2022 | 13.80 | 14.17 | 13.62 | 13.87 | 417,592 | +0.34(+2.51%) |
Aug 09, 2022 | 13.55 | 13.81 | 13.35 | 13.53 | 422,011 | -0.39(-2.80%) |
Aug 08, 2022 | 13.75 | 14.31 | 13.47 | 13.92 | 289,963 | +0.16(+1.16%) |
Aug 05, 2022 | 13.69 | 13.79 | 13.34 | 13.76 | 163,707 | +0.06(+0.44%) |
Aug 04, 2022 | 12.72 | 13.83 | 12.72 | 13.70 | 347,146 | +1.05(+8.30%) |
Aug 03, 2022 | 12.70 | 13.07 | 12.52 | 12.65 | 354,581 | +0.15(+1.20%) |
Aug 02, 2022 | 12.84 | 13.07 | 12.45 | 12.50 | 416,777 | -0.42(-3.25%) |
Aug 01, 2022 | 13.02 | 13.25 | 12.61 | 12.92 | 399,119 | -0.08(-0.62%) |
Jul 29, 2022 | 13.40 | 13.51 | 12.97 | 13.00 | 326,536 | -0.48(-3.56%) |
Jul 28, 2022 | 13.45 | 13.64 | 13.07 | 13.48 | 227,610 | +0.00(+0.00%) |
Jul 27, 2022 | 13.70 | 13.70 | 13.16 | 13.48 | 191,752 | -0.10(-0.74%) |
Jul 26, 2022 | 13.28 | 13.61 | 12.86 | 13.58 | 319,445 | +0.11(+0.82%) |
Jul 25, 2022 | 13.35 | 13.50 | 13.10 | 13.47 | 346,306 | +0.07(+0.52%) |
Jul 22, 2022 | 13.98 | 14.03 | 13.00 | 13.40 | 274,246 | -0.54(-3.87%) |
Jul 21, 2022 | 13.73 | 14.06 | 13.71 | 13.94 | 165,895 | +0.14(+1.01%) |
Jul 20, 2022 | 13.92 | 14.25 | 13.44 | 13.80 | 333,556 | -0.13(-0.93%) |
Jul 19, 2022 | 13.29 | 14.00 | 13.24 | 13.93 | 318,249 | +0.77(+5.85%) |
Jul 18, 2022 | 12.58 | 13.26 | 12.58 | 13.16 | 487,385 | +0.54(+4.28%) |
Jul 15, 2022 | 12.66 | 12.79 | 12.39 | 12.62 | 276,718 | -0.03(-0.24%) |
Jul 14, 2022 | 12.98 | 13.10 | 12.54 | 12.65 | 312,106 | -0.44(-3.36%) |
Jul 13, 2022 | 13.01 | 13.69 | 12.79 | 13.09 | 342,753 | -0.15(-1.13%) |
Jul 12, 2022 | 13.03 | 13.39 | 12.53 | 13.24 | 436,099 | +0.15(+1.15%) |
Jul 11, 2022 | 14.43 | 14.45 | 13.06 | 13.09 | 891,917 | -1.51(-10.34%) |
Jul 08, 2022 | 15.18 | 15.60 | 14.17 | 14.60 | 733,038 | -0.64(-4.20%) |
Jul 07, 2022 | 14.98 | 15.27 | 14.66 | 15.24 | 1,238,888 | +0.28(+1.87%) |
Jul 06, 2022 | 14.16 | 15.62 | 14.16 | 14.96 | 1,754,678 | +0.87(+6.17%) |
Jul 05, 2022 | 14.30 | 14.74 | 13.86 | 14.09 | 992,981 | -0.15(-1.05%) |