Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.260 | 9.300 | 9.160 | 9.190 | 235,692 | -0.35(-3.67%) |
Sep 29, 2022 | 9.430 | 9.620 | 9.430 | 9.540 | 421,392 | -0.35(-3.56%) |
Sep 28, 2022 | 9.630 | 9.900 | 9.630 | 9.893 | 146,962 | -0.01(-0.08%) |
Sep 27, 2022 | 9.920 | 10.01 | 9.860 | 9.900 | 731,214 | +0.31(+3.23%) |
Sep 26, 2022 | 9.720 | 9.770 | 9.540 | 9.590 | 385,147 | -0.27(-2.74%) |
Sep 23, 2022 | 9.922 | 9.945 | 9.790 | 9.860 | 134,876 | -0.24(-2.33%) |
Sep 22, 2022 | 10.10 | 10.12 | 9.970 | 10.10 | 218,486 | +0.02(+0.15%) |
Sep 21, 2022 | 10.18 | 10.27 | 10.07 | 10.08 | 120,148 | +0.06(+0.65%) |
Sep 20, 2022 | 9.860 | 10.07 | 9.825 | 10.02 | 466,443 | +0.03(+0.28%) |
Sep 19, 2022 | 9.880 | 9.990 | 9.840 | 9.987 | 383,729 | -0.10(-1.02%) |
Sep 16, 2022 | 10.15 | 10.17 | 10.06 | 10.09 | 271,304 | -0.28(-2.70%) |
Sep 15, 2022 | 10.48 | 10.50 | 10.36 | 10.37 | 305,991 | -0.11(-1.05%) |
Sep 14, 2022 | 10.42 | 10.51 | 10.41 | 10.48 | 138,555 | +0.01(+0.10%) |
Sep 13, 2022 | 10.57 | 10.64 | 10.42 | 10.47 | 447,076 | -0.39(-3.59%) |
Sep 12, 2022 | 10.81 | 10.94 | 10.81 | 10.86 | 266,237 | +0.16(+1.50%) |
Sep 09, 2022 | 10.65 | 10.71 | 10.62 | 10.70 | 219,032 | +0.22(+2.10%) |
Sep 08, 2022 | 10.50 | 10.54 | 10.43 | 10.48 | 324,149 | -0.19(-1.78%) |
Sep 07, 2022 | 10.59 | 10.69 | 10.55 | 10.67 | 260,819 | +0.08(+0.76%) |
Sep 06, 2022 | 10.59 | 10.63 | 10.54 | 10.59 | 592,531 | -0.14(-1.30%) |
Sep 02, 2022 | 10.78 | 10.87 | 10.69 | 10.73 | 114,861 | -0.07(-0.65%) |
Sep 01, 2022 | 10.77 | 10.83 | 10.77 | 10.80 | 180,812 | -0.12(-1.10%) |
Aug 31, 2022 | 10.98 | 10.98 | 10.85 | 10.92 | 164,797 | -0.24(-2.15%) |
Aug 30, 2022 | 11.21 | 11.22 | 11.13 | 11.16 | 225,707 | +0.01(+0.09%) |
Aug 29, 2022 | 11.10 | 11.18 | 11.09 | 11.15 | 234,909 | +0.00(+0.00%) |
Aug 26, 2022 | 11.35 | 11.43 | 11.13 | 11.15 | 148,238 | -0.38(-3.30%) |
Aug 25, 2022 | 11.49 | 11.54 | 11.43 | 11.53 | 68,615 | +0.03(+0.26%) |
Aug 24, 2022 | 11.49 | 11.56 | 11.44 | 11.50 | 174,597 | -0.07(-0.61%) |
Aug 23, 2022 | 11.47 | 11.63 | 11.47 | 11.57 | 208,242 | +0.02(+0.17%) |
Aug 22, 2022 | 11.61 | 11.61 | 11.52 | 11.55 | 239,814 | -0.08(-0.69%) |
Aug 19, 2022 | 11.61 | 11.76 | 11.60 | 11.63 | 118,820 | +0.00(+0.00%) |
Aug 18, 2022 | 11.70 | 11.75 | 11.61 | 11.63 | 171,111 | -0.14(-1.19%) |
Aug 17, 2022 | 11.69 | 11.82 | 11.62 | 11.77 | 70,650 | +0.04(+0.34%) |
Aug 16, 2022 | 11.68 | 11.78 | 11.68 | 11.73 | 145,688 | +0.07(+0.60%) |
Aug 15, 2022 | 11.63 | 11.70 | 11.60 | 11.66 | 133,393 | -0.22(-1.85%) |
Aug 12, 2022 | 11.87 | 11.90 | 11.81 | 11.88 | 133,336 | +0.06(+0.51%) |
Aug 11, 2022 | 11.93 | 11.96 | 11.82 | 11.82 | 191,631 | -0.15(-1.22%) |
Aug 10, 2022 | 11.98 | 12.01 | 11.84 | 11.97 | 634,903 | +0.24(+2.02%) |
Aug 09, 2022 | 11.77 | 11.88 | 11.72 | 11.73 | 1,067,120 | +0.04(+0.34%) |
Aug 08, 2022 | 11.74 | 12.04 | 11.68 | 11.69 | 318,549 | +0.03(+0.26%) |
Aug 05, 2022 | 11.72 | 11.79 | 11.63 | 11.66 | 592,857 | -0.06(-0.51%) |
Aug 04, 2022 | 11.78 | 11.78 | 11.68 | 11.72 | 41,775 | -0.03(-0.26%) |
Aug 03, 2022 | 11.86 | 11.86 | 11.69 | 11.75 | 993,882 | -0.07(-0.59%) |
Aug 02, 2022 | 11.96 | 11.97 | 11.82 | 11.82 | 422,663 | -0.23(-1.91%) |
Aug 01, 2022 | 12.15 | 12.38 | 12.05 | 12.05 | 217,096 | -0.02(-0.21%) |
Jul 29, 2022 | 12.01 | 12.09 | 11.97 | 12.07 | 80,524 | +0.23(+1.98%) |
Jul 28, 2022 | 11.82 | 11.91 | 11.77 | 11.84 | 240,947 | -0.17(-1.42%) |
Jul 27, 2022 | 11.85 | 12.05 | 11.81 | 12.01 | 167,475 | +0.27(+2.30%) |
Jul 26, 2022 | 11.81 | 11.83 | 11.73 | 11.74 | 170,143 | -0.02(-0.17%) |
Jul 25, 2022 | 11.80 | 11.89 | 11.71 | 11.76 | 164,403 | +0.12(+1.03%) |
Jul 22, 2022 | 11.75 | 11.83 | 11.63 | 11.64 | 601,285 | -0.29(-2.43%) |
Jul 21, 2022 | 11.87 | 12.05 | 11.82 | 11.93 | 197,725 | -0.46(-3.74%) |
Jul 20, 2022 | 12.52 | 12.57 | 12.36 | 12.39 | 138,908 | -0.33(-2.57%) |
Jul 19, 2022 | 12.75 | 12.75 | 12.62 | 12.72 | 80,223 | -0.43(-3.31%) |
Jul 18, 2022 | 13.22 | 13.30 | 13.12 | 13.15 | 167,278 | +0.12(+0.88%) |
Jul 15, 2022 | 12.94 | 13.11 | 12.94 | 13.04 | 342,345 | -0.08(-0.61%) |
Jul 14, 2022 | 12.89 | 13.12 | 12.84 | 13.12 | 113,190 | -0.18(-1.35%) |
Jul 13, 2022 | 13.10 | 13.33 | 13.09 | 13.30 | 49,374 | +0.19(+1.41%) |
Jul 12, 2022 | 13.04 | 13.24 | 13.03 | 13.12 | 97,064 | +0.04(+0.27%) |
Jul 11, 2022 | 12.98 | 13.14 | 12.97 | 13.08 | 133,190 | -0.21(-1.58%) |
Jul 08, 2022 | 13.13 | 13.32 | 13.11 | 13.29 | 93,398 | -0.08(-0.60%) |
Jul 07, 2022 | 13.28 | 13.66 | 13.27 | 13.37 | 100,943 | +0.17(+1.29%) |
Jul 06, 2022 | 13.26 | 13.26 | 13.08 | 13.20 | 195,953 | -0.14(-1.05%) |
Jul 05, 2022 | 13.18 | 13.34 | 13.13 | 13.34 | 170,960 | -0.16(-1.19%) |