Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.02 | 11.18 | 9.990 | 10.48 | 1,700,930 | +0.47(+4.70%) |
Sep 29, 2022 | 10.00 | 10.17 | 9.725 | 10.01 | 1,075,507 | +0.11(+1.11%) |
Sep 28, 2022 | 9.510 | 10.01 | 9.500 | 9.900 | 747,706 | +0.39(+4.10%) |
Sep 27, 2022 | 8.660 | 9.620 | 8.565 | 9.510 | 992,765 | +0.79(+9.06%) |
Sep 26, 2022 | 8.310 | 8.880 | 8.244 | 8.720 | 1,271,576 | +0.21(+2.47%) |
Sep 23, 2022 | 8.600 | 8.820 | 8.220 | 8.510 | 1,256,766 | -0.33(-3.73%) |
Sep 22, 2022 | 9.450 | 9.450 | 8.460 | 8.840 | 1,280,179 | -0.65(-6.85%) |
Sep 21, 2022 | 10.01 | 10.01 | 9.100 | 9.490 | 2,116,295 | -0.52(-5.19%) |
Sep 20, 2022 | 10.48 | 10.49 | 9.570 | 10.01 | 1,633,459 | -0.43(-4.12%) |
Sep 19, 2022 | 10.51 | 10.87 | 10.36 | 10.44 | 794,980 | -0.33(-3.06%) |
Sep 16, 2022 | 10.86 | 10.90 | 10.32 | 10.77 | 1,501,987 | -0.39(-3.49%) |
Sep 15, 2022 | 10.53 | 11.38 | 10.46 | 11.16 | 934,910 | +0.54(+5.08%) |
Sep 14, 2022 | 10.81 | 10.95 | 10.51 | 10.62 | 435,808 | -0.17(-1.58%) |
Sep 13, 2022 | 11.08 | 11.14 | 10.34 | 10.79 | 692,988 | -0.37(-3.32%) |
Sep 12, 2022 | 11.35 | 11.50 | 11.02 | 11.16 | 717,741 | -0.04(-0.36%) |
Sep 09, 2022 | 11.80 | 11.99 | 11.10 | 11.20 | 337,504 | -0.55(-4.68%) |
Sep 08, 2022 | 11.85 | 11.88 | 11.48 | 11.75 | 368,899 | +0.29(+2.53%) |
Sep 07, 2022 | 11.18 | 11.78 | 11.04 | 11.46 | 925,190 | +0.20(+1.78%) |
Sep 06, 2022 | 12.36 | 12.36 | 11.10 | 11.26 | 840,574 | -1.23(-9.85%) |
Sep 02, 2022 | 12.75 | 13.00 | 12.48 | 12.49 | 534,463 | -0.10(-0.79%) |
Sep 01, 2022 | 12.54 | 12.77 | 12.27 | 12.59 | 328,281 | +0.07(+0.56%) |
Aug 31, 2022 | 12.20 | 12.56 | 12.05 | 12.52 | 448,200 | +0.29(+2.37%) |
Aug 30, 2022 | 12.40 | 12.69 | 11.80 | 12.23 | 426,643 | -0.16(-1.29%) |
Aug 29, 2022 | 11.98 | 12.55 | 11.85 | 12.39 | 171,481 | +0.25(+2.06%) |
Aug 26, 2022 | 12.21 | 12.34 | 11.94 | 12.14 | 417,153 | -0.21(-1.70%) |
Aug 25, 2022 | 13.42 | 13.44 | 12.28 | 12.35 | 339,846 | -0.98(-7.35%) |
Aug 24, 2022 | 13.32 | 13.85 | 12.44 | 13.33 | 1,047,326 | +0.03(+0.23%) |
Aug 23, 2022 | 13.03 | 13.52 | 12.94 | 13.30 | 415,077 | +0.28(+2.15%) |
Aug 22, 2022 | 13.32 | 13.49 | 12.92 | 13.02 | 260,999 | -0.34(-2.54%) |
Aug 19, 2022 | 13.23 | 13.51 | 12.76 | 13.36 | 317,270 | -0.11(-0.82%) |
Aug 18, 2022 | 13.09 | 13.53 | 13.02 | 13.47 | 377,936 | +0.33(+2.51%) |
Aug 17, 2022 | 13.37 | 13.55 | 12.94 | 13.14 | 333,004 | -0.46(-3.38%) |
Aug 16, 2022 | 13.15 | 13.75 | 12.72 | 13.60 | 431,250 | +0.42(+3.19%) |
Aug 15, 2022 | 13.57 | 13.75 | 13.14 | 13.18 | 386,852 | -0.42(-3.09%) |
Aug 12, 2022 | 13.33 | 13.63 | 13.26 | 13.60 | 1,051,036 | +0.47(+3.58%) |
Aug 11, 2022 | 13.34 | 13.79 | 12.89 | 13.13 | 407,381 | -0.21(-1.57%) |
Aug 10, 2022 | 12.58 | 13.55 | 11.86 | 13.34 | 690,792 | +0.87(+6.98%) |
Aug 09, 2022 | 11.09 | 13.36 | 10.53 | 12.47 | 1,429,738 | +1.67(+15.46%) |
Aug 08, 2022 | 10.82 | 11.02 | 10.36 | 10.80 | 349,631 | -0.06(-0.55%) |
Aug 05, 2022 | 10.70 | 11.32 | 10.70 | 10.86 | 342,153 | +0.04(+0.37%) |
Aug 04, 2022 | 10.32 | 11.03 | 10.31 | 10.82 | 661,994 | +0.37(+3.54%) |
Aug 03, 2022 | 10.42 | 10.80 | 10.16 | 10.45 | 637,881 | +0.21(+2.05%) |
Aug 02, 2022 | 9.480 | 10.48 | 9.415 | 10.24 | 506,038 | +0.75(+7.90%) |
Aug 01, 2022 | 9.040 | 9.580 | 9.010 | 9.490 | 283,428 | +0.33(+3.60%) |
Jul 29, 2022 | 9.430 | 9.430 | 9.060 | 9.160 | 266,452 | -0.27(-2.86%) |
Jul 28, 2022 | 9.500 | 9.510 | 8.995 | 9.430 | 165,443 | -0.01(-0.11%) |
Jul 27, 2022 | 9.350 | 9.480 | 9.020 | 9.440 | 306,708 | +0.11(+1.18%) |
Jul 26, 2022 | 9.000 | 9.505 | 8.810 | 9.330 | 280,884 | +0.38(+4.25%) |
Jul 25, 2022 | 9.080 | 9.115 | 8.760 | 8.950 | 404,001 | -0.09(-1.00%) |
Jul 22, 2022 | 9.550 | 9.550 | 9.000 | 9.040 | 286,134 | -0.54(-5.64%) |
Jul 21, 2022 | 9.640 | 9.700 | 9.410 | 9.580 | 251,843 | +0.04(+0.42%) |
Jul 20, 2022 | 9.490 | 10.10 | 9.030 | 9.540 | 478,689 | +0.02(+0.21%) |
Jul 19, 2022 | 9.250 | 9.740 | 9.010 | 9.520 | 541,926 | +0.52(+5.78%) |
Jul 18, 2022 | 10.41 | 10.45 | 8.900 | 9.000 | 737,940 | -1.33(-12.88%) |
Jul 15, 2022 | 10.25 | 10.89 | 10.13 | 10.33 | 433,451 | +0.29(+2.89%) |
Jul 14, 2022 | 9.850 | 10.08 | 9.710 | 10.04 | 199,156 | +0.06(+0.60%) |
Jul 13, 2022 | 9.740 | 10.09 | 9.730 | 9.980 | 173,089 | +0.12(+1.22%) |
Jul 12, 2022 | 10.19 | 10.32 | 9.620 | 9.860 | 268,690 | -0.35(-3.43%) |
Jul 11, 2022 | 10.73 | 10.88 | 10.13 | 10.21 | 243,935 | -0.66(-6.07%) |
Jul 08, 2022 | 10.78 | 11.09 | 10.35 | 10.87 | 320,286 | +0.00(+0.00%) |
Jul 07, 2022 | 10.86 | 11.17 | 10.62 | 10.87 | 273,266 | +0.19(+1.78%) |
Jul 06, 2022 | 10.06 | 10.82 | 10.04 | 10.68 | 289,115 | +0.58(+5.74%) |
Jul 05, 2022 | 9.470 | 10.16 | 9.280 | 10.10 | 501,064 | +0.46(+4.77%) |