Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.160 | 9.230 | 9.020 | 9.020 | 8,710 | -0.01(-0.11%) |
Sep 29, 2022 | 8.780 | 9.420 | 8.750 | 9.030 | 53,747 | +0.03(+0.33%) |
Sep 28, 2022 | 8.750 | 9.170 | 8.710 | 9.000 | 33,885 | +0.20(+2.27%) |
Sep 27, 2022 | 8.810 | 8.810 | 8.550 | 8.800 | 27,199 | +0.07(+0.80%) |
Sep 26, 2022 | 9.000 | 9.080 | 8.700 | 8.730 | 28,600 | -0.11(-1.24%) |
Sep 23, 2022 | 9.510 | 9.510 | 8.670 | 8.840 | 27,453 | -0.66(-6.95%) |
Sep 22, 2022 | 9.650 | 9.650 | 9.460 | 9.500 | 2,401 | -0.03(-0.31%) |
Sep 21, 2022 | 9.650 | 9.650 | 9.440 | 9.530 | 5,687 | -0.28(-2.85%) |
Sep 20, 2022 | 9.750 | 9.810 | 9.570 | 9.810 | 4,960 | +0.07(+0.72%) |
Sep 19, 2022 | 10.02 | 10.02 | 9.700 | 9.740 | 2,658 | -0.01(-0.10%) |
Sep 16, 2022 | 9.530 | 9.750 | 9.530 | 9.750 | 39,280 | +0.07(+0.72%) |
Sep 15, 2022 | 9.870 | 9.870 | 9.280 | 9.680 | 83,128 | -0.32(-3.20%) |
Sep 14, 2022 | 10.51 | 10.51 | 9.800 | 10.00 | 33,119 | -0.02(-0.20%) |
Sep 13, 2022 | 10.55 | 10.60 | 10.02 | 10.02 | 7,699 | -0.97(-8.83%) |
Sep 12, 2022 | 10.64 | 11.10 | 10.64 | 10.99 | 14,205 | -0.01(-0.09%) |
Sep 09, 2022 | 11.00 | 11.01 | 10.80 | 11.00 | 1,624 | +0.06(+0.55%) |
Sep 08, 2022 | 11.05 | 11.06 | 10.75 | 10.94 | 6,238 | -0.34(-3.01%) |
Sep 07, 2022 | 11.25 | 11.30 | 11.25 | 11.28 | 13,641 | -0.01(-0.09%) |
Sep 06, 2022 | 11.26 | 11.30 | 11.25 | 11.29 | 39,225 | +0.03(+0.27%) |
Sep 02, 2022 | 11.26 | 0 | +0.00(+0.00%) | |||
Sep 01, 2022 | 11.25 | 11.37 | 11.25 | 11.26 | 3,900 | +0.01(+0.09%) |
Aug 31, 2022 | 11.56 | 11.56 | 11.21 | 11.25 | 12,683 | -0.33(-2.85%) |
Aug 30, 2022 | 11.74 | 11.75 | 11.56 | 11.58 | 22,440 | -0.18(-1.53%) |
Aug 29, 2022 | 12.07 | 12.07 | 11.66 | 11.76 | 10,774 | -0.37(-3.05%) |
Aug 26, 2022 | 12.35 | 12.35 | 12.13 | 12.13 | 2,272 | -0.22(-1.78%) |
Aug 25, 2022 | 12.20 | 12.40 | 12.00 | 12.35 | 174,956 | -0.09(-0.72%) |
Aug 24, 2022 | 12.15 | 12.49 | 12.15 | 12.44 | 57,850 | +0.19(+1.55%) |
Aug 23, 2022 | 12.15 | 12.45 | 12.15 | 12.25 | 762 | -0.24(-1.92%) |
Aug 22, 2022 | 12.25 | 12.49 | 12.25 | 12.49 | 1,571 | +0.24(+1.96%) |
Aug 19, 2022 | 12.40 | 12.41 | 12.25 | 12.25 | 56,651 | -0.26(-2.08%) |
Aug 18, 2022 | 12.50 | 12.51 | 12.50 | 12.51 | 312 | +0.06(+0.48%) |
Aug 17, 2022 | 12.75 | 12.75 | 12.45 | 12.45 | 6,619 | -0.54(-4.16%) |
Aug 16, 2022 | 12.88 | 13.01 | 12.80 | 12.99 | 700 | -0.01(-0.08%) |
Aug 15, 2022 | 13.00 | 13.25 | 13.00 | 13.00 | 24,820 | -0.13(-0.99%) |
Aug 12, 2022 | 12.99 | 13.13 | 12.94 | 13.13 | 1,706 | +0.14(+1.08%) |
Aug 11, 2022 | 13.06 | 13.06 | 12.67 | 12.99 | 9,023 | -0.18(-1.37%) |
Aug 10, 2022 | 13.00 | 13.17 | 13.00 | 13.17 | 600 | +0.17(+1.31%) |
Aug 09, 2022 | 12.65 | 13.00 | 12.65 | 13.00 | 4,335 | +0.14(+1.09%) |
Aug 08, 2022 | 12.55 | 13.04 | 12.55 | 12.86 | 1,400 | +0.15(+1.18%) |
Aug 05, 2022 | 12.85 | 12.85 | 12.71 | 12.71 | 1,200 | -0.02(-0.16%) |
Aug 04, 2022 | 12.73 | 12.73 | 12.70 | 12.73 | 450 | -0.04(-0.31%) |
Aug 03, 2022 | 12.92 | 12.92 | 12.77 | 12.77 | 1,200 | -0.06(-0.47%) |
Aug 02, 2022 | 12.92 | 13.01 | 12.80 | 12.83 | 19,683 | -0.07(-0.54%) |
Jul 29, 2022 | 12.90 | 0 | +0.08(+0.62%) | |||
Jul 28, 2022 | 12.82 | 13.26 | 12.82 | 12.82 | 11,692 | -0.23(-1.76%) |
Jul 27, 2022 | 12.45 | 13.20 | 12.35 | 13.05 | 28,555 | +0.53(+4.23%) |
Jul 26, 2022 | 13.19 | 13.19 | 12.07 | 12.52 | 8,438 | -0.51(-3.91%) |
Jul 25, 2022 | 13.09 | 13.15 | 12.80 | 13.03 | 6,897 | +0.37(+2.92%) |
Jul 22, 2022 | 11.75 | 12.90 | 11.73 | 12.66 | 7,864 | +0.99(+8.48%) |
Jul 21, 2022 | 12.01 | 12.25 | 11.61 | 11.67 | 110,128 | -0.33(-2.75%) |
Jul 20, 2022 | 11.71 | 12.40 | 11.65 | 12.00 | 6,252 | +0.53(+4.62%) |
Jul 19, 2022 | 11.28 | 11.53 | 11.28 | 11.47 | 2,418 | +0.07(+0.61%) |
Jul 18, 2022 | 11.99 | 11.99 | 11.25 | 11.40 | 3,522 | -0.46(-3.88%) |
Jul 15, 2022 | 11.92 | 11.92 | 11.68 | 11.86 | 7,030 | +0.04(+0.34%) |
Jul 14, 2022 | 11.77 | 11.82 | 11.66 | 11.82 | 1,000 | -0.09(-0.76%) |
Jul 13, 2022 | 11.94 | 11.94 | 11.50 | 11.91 | 3,900 | +0.29(+2.50%) |
Jul 12, 2022 | 11.75 | 11.75 | 11.57 | 11.62 | 3,650 | -0.24(-2.02%) |
Jul 11, 2022 | 11.85 | 11.96 | 11.85 | 11.86 | 11,249 | -0.13(-1.08%) |
Jul 08, 2022 | 11.76 | 12.03 | 11.75 | 11.99 | 4,600 | -0.01(-0.08%) |
Jul 07, 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 6,223 | +0.01(+0.08%) |
Jul 06, 2022 | 11.80 | 12.07 | 11.80 | 11.99 | 3,073 | +0.73(+6.48%) |
Jul 05, 2022 | 12.08 | 12.08 | 11.00 | 11.26 | 189,194 | -0.75(-6.24%) |