Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.120 | 9.550 | 9.050 | 9.220 | 762,292 | +0.02(+0.22%) |
Sep 29, 2022 | 9.190 | 9.260 | 8.880 | 9.200 | 948,682 | -0.18(-1.92%) |
Sep 28, 2022 | 9.080 | 9.590 | 8.980 | 9.380 | 1,031,652 | +0.38(+4.22%) |
Sep 27, 2022 | 9.220 | 9.220 | 8.870 | 9.000 | 1,533,334 | +0.02(+0.22%) |
Sep 26, 2022 | 9.300 | 9.685 | 8.940 | 8.980 | 1,365,336 | -0.36(-3.85%) |
Sep 23, 2022 | 9.460 | 9.535 | 9.280 | 9.340 | 727,943 | -0.31(-3.21%) |
Sep 22, 2022 | 9.940 | 9.990 | 9.580 | 9.650 | 589,234 | -0.29(-2.92%) |
Sep 21, 2022 | 10.01 | 10.37 | 9.750 | 9.940 | 905,425 | +0.00(+0.00%) |
Sep 20, 2022 | 10.03 | 10.11 | 9.450 | 9.940 | 1,469,941 | -0.21(-2.07%) |
Sep 19, 2022 | 10.05 | 10.23 | 9.940 | 10.15 | 886,156 | -0.04(-0.39%) |
Sep 16, 2022 | 10.23 | 10.59 | 10.09 | 10.19 | 2,391,326 | -0.52(-4.86%) |
Sep 15, 2022 | 10.73 | 10.87 | 10.34 | 10.71 | 1,311,789 | -0.25(-2.28%) |
Sep 14, 2022 | 12.14 | 12.26 | 10.73 | 10.96 | 2,554,101 | -1.53(-12.25%) |
Sep 13, 2022 | 12.60 | 13.00 | 12.09 | 12.49 | 1,021,180 | -0.80(-6.02%) |
Sep 12, 2022 | 12.49 | 13.46 | 12.40 | 13.29 | 1,015,619 | +0.99(+8.05%) |
Sep 09, 2022 | 12.00 | 13.25 | 11.96 | 12.30 | 1,455,473 | +0.74(+6.40%) |
Sep 08, 2022 | 11.31 | 11.62 | 11.14 | 11.56 | 565,654 | +0.07(+0.61%) |
Sep 07, 2022 | 11.24 | 11.49 | 11.15 | 11.49 | 347,354 | +0.22(+1.95%) |
Sep 06, 2022 | 11.33 | 11.38 | 11.12 | 11.27 | 387,929 | -0.03(-0.27%) |
Sep 02, 2022 | 11.39 | 11.56 | 11.15 | 11.30 | 246,384 | -0.02(-0.18%) |
Sep 01, 2022 | 11.65 | 11.65 | 10.97 | 11.32 | 443,899 | -0.54(-4.55%) |
Aug 31, 2022 | 12.01 | 12.19 | 11.81 | 11.86 | 723,320 | +0.04(+0.34%) |
Aug 30, 2022 | 11.99 | 12.07 | 11.68 | 11.82 | 195,202 | -0.01(-0.08%) |
Aug 29, 2022 | 11.57 | 12.15 | 11.57 | 11.83 | 299,147 | +0.12(+1.02%) |
Aug 26, 2022 | 12.41 | 12.45 | 11.65 | 11.71 | 385,079 | -0.71(-5.72%) |
Aug 25, 2022 | 12.08 | 12.43 | 11.95 | 12.42 | 226,705 | +0.48(+4.02%) |
Aug 24, 2022 | 11.60 | 12.10 | 11.60 | 11.94 | 170,000 | +0.46(+4.01%) |
Aug 23, 2022 | 11.49 | 11.70 | 11.43 | 11.48 | 200,152 | +0.05(+0.44%) |
Aug 22, 2022 | 11.51 | 11.65 | 11.27 | 11.43 | 241,079 | -0.28(-2.39%) |
Aug 19, 2022 | 11.86 | 11.93 | 11.60 | 11.71 | 738,018 | -0.30(-2.50%) |
Aug 18, 2022 | 11.69 | 12.20 | 11.63 | 12.01 | 230,808 | +0.12(+1.01%) |
Aug 17, 2022 | 12.64 | 12.64 | 11.84 | 11.89 | 236,813 | -0.83(-6.53%) |
Aug 16, 2022 | 12.60 | 12.89 | 12.44 | 12.72 | 297,146 | +0.04(+0.32%) |
Aug 15, 2022 | 12.70 | 12.87 | 12.50 | 12.68 | 413,893 | -0.11(-0.86%) |
Aug 12, 2022 | 12.62 | 12.91 | 12.49 | 12.79 | 231,716 | +0.21(+1.67%) |
Aug 11, 2022 | 12.96 | 13.18 | 12.56 | 12.58 | 329,830 | -0.29(-2.25%) |
Aug 10, 2022 | 12.77 | 12.99 | 12.70 | 12.87 | 164,265 | +0.51(+4.13%) |
Aug 09, 2022 | 12.57 | 12.69 | 12.19 | 12.36 | 234,241 | -0.44(-3.44%) |
Aug 08, 2022 | 12.76 | 13.06 | 12.64 | 12.80 | 360,068 | +0.19(+1.51%) |
Aug 05, 2022 | 12.33 | 12.91 | 12.29 | 12.61 | 203,612 | -0.07(-0.55%) |
Aug 04, 2022 | 12.40 | 12.82 | 12.32 | 12.68 | 310,253 | +0.34(+2.76%) |
Aug 03, 2022 | 11.77 | 12.50 | 11.77 | 12.34 | 277,806 | +0.64(+5.47%) |
Aug 02, 2022 | 11.39 | 11.77 | 11.34 | 11.70 | 258,248 | +0.17(+1.47%) |
Aug 01, 2022 | 11.16 | 11.61 | 10.53 | 11.53 | 505,806 | +0.19(+1.68%) |
Jul 29, 2022 | 11.24 | 11.90 | 11.11 | 11.34 | 515,741 | +0.06(+0.53%) |
Jul 28, 2022 | 11.11 | 11.34 | 10.93 | 11.28 | 213,695 | +0.15(+1.35%) |
Jul 27, 2022 | 10.88 | 11.25 | 10.71 | 11.13 | 473,998 | +0.46(+4.31%) |
Jul 26, 2022 | 11.17 | 11.24 | 10.55 | 10.67 | 267,529 | -0.52(-4.65%) |
Jul 25, 2022 | 11.34 | 11.34 | 10.93 | 11.19 | 287,275 | -0.16(-1.41%) |
Jul 22, 2022 | 11.53 | 11.70 | 11.05 | 11.35 | 443,210 | -0.42(-3.57%) |
Jul 21, 2022 | 11.42 | 11.85 | 11.39 | 11.77 | 325,151 | +0.30(+2.62%) |
Jul 20, 2022 | 10.85 | 11.57 | 10.76 | 11.47 | 415,910 | +0.65(+6.01%) |
Jul 19, 2022 | 11.01 | 11.12 | 10.71 | 10.82 | 331,558 | -0.02(-0.18%) |
Jul 18, 2022 | 10.51 | 11.29 | 10.51 | 10.84 | 412,775 | +0.31(+2.94%) |
Jul 15, 2022 | 10.21 | 10.60 | 10.09 | 10.53 | 481,140 | +0.20(+1.94%) |
Jul 14, 2022 | 10.20 | 10.60 | 9.800 | 10.33 | 398,799 | -0.04(-0.39%) |
Jul 13, 2022 | 10.23 | 10.51 | 9.950 | 10.37 | 625,006 | -0.10(-0.96%) |
Jul 12, 2022 | 10.91 | 11.07 | 10.27 | 10.47 | 693,920 | -0.35(-3.23%) |
Jul 11, 2022 | 10.87 | 10.93 | 10.47 | 10.82 | 343,569 | -0.20(-1.81%) |
Jul 08, 2022 | 11.15 | 11.46 | 10.85 | 11.02 | 505,506 | -0.27(-2.39%) |
Jul 07, 2022 | 11.24 | 11.43 | 11.04 | 11.29 | 442,952 | +0.14(+1.26%) |
Jul 06, 2022 | 11.08 | 11.38 | 10.77 | 11.15 | 500,582 | +0.12(+1.09%) |
Jul 05, 2022 | 9.870 | 11.06 | 9.550 | 11.03 | 1,292,821 | +0.92(+9.10%) |