Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.90 | 12.28 | 11.38 | 11.38 | 14,287 | -0.52(-4.34%) |
Sep 29, 2022 | 11.03 | 11.89 | 10.66 | 11.89 | 12,939 | +0.88(+8.02%) |
Sep 28, 2022 | 10.88 | 11.65 | 10.83 | 11.01 | 21,809 | +0.58(+5.51%) |
Sep 27, 2022 | 10.71 | 10.89 | 10.43 | 10.43 | 4,664 | -0.13(-1.22%) |
Sep 26, 2022 | 10.39 | 10.80 | 10.39 | 10.56 | 2,566 | -0.16(-1.48%) |
Sep 23, 2022 | 10.76 | 10.87 | 10.39 | 10.72 | 15,484 | -0.09(-0.83%) |
Sep 22, 2022 | 11.04 | 11.14 | 10.74 | 10.81 | 2,402 | -0.04(-0.37%) |
Sep 21, 2022 | 11.80 | 11.85 | 10.52 | 10.85 | 12,132 | -0.83(-7.13%) |
Sep 20, 2022 | 11.90 | 11.90 | 11.44 | 11.68 | 5,963 | -0.22(-1.83%) |
Sep 19, 2022 | 12.61 | 12.61 | 11.24 | 11.90 | 19,073 | -1.03(-7.98%) |
Sep 16, 2022 | 10.84 | 12.93 | 10.74 | 12.93 | 20,311 | +0.97(+8.13%) |
Sep 15, 2022 | 11.37 | 12.12 | 11.37 | 11.96 | 7,899 | +0.60(+5.33%) |
Sep 14, 2022 | 11.23 | 11.90 | 10.92 | 11.36 | 11,035 | -0.03(-0.26%) |
Sep 13, 2022 | 12.21 | 12.34 | 11.06 | 11.39 | 22,887 | -1.16(-9.25%) |
Sep 12, 2022 | 13.80 | 14.34 | 12.55 | 12.55 | 39,845 | -1.12(-8.20%) |
Sep 09, 2022 | 12.85 | 13.69 | 12.41 | 13.67 | 35,084 | +0.78(+6.08%) |
Sep 08, 2022 | 11.45 | 13.29 | 11.42 | 12.88 | 29,191 | +1.25(+10.72%) |
Sep 07, 2022 | 11.41 | 11.85 | 11.15 | 11.64 | 11,592 | +0.53(+4.75%) |
Sep 06, 2022 | 12.01 | 12.15 | 10.87 | 11.11 | 32,169 | -0.68(-5.80%) |
Sep 02, 2022 | 11.49 | 12.40 | 11.23 | 11.79 | 31,706 | +0.30(+2.59%) |
Sep 01, 2022 | 11.06 | 11.50 | 10.44 | 11.50 | 54,728 | +2.27(+24.62%) |
Aug 31, 2022 | 9.403 | 9.403 | 8.967 | 9.225 | 8,488 | +0.09(+0.98%) |
Aug 30, 2022 | 9.225 | 9.225 | 8.971 | 9.135 | 3,729 | +0.18(+2.00%) |
Aug 29, 2022 | 9.274 | 9.274 | 8.957 | 8.957 | 3,941 | -0.29(-3.11%) |
Aug 26, 2022 | 9.225 | 9.383 | 8.937 | 9.244 | 6,668 | +0.06(+0.65%) |
Aug 25, 2022 | 8.982 | 9.313 | 8.947 | 9.185 | 10,862 | +0.23(+2.55%) |
Aug 24, 2022 | 9.026 | 9.056 | 8.937 | 8.957 | 5,688 | -0.06(-0.66%) |
Aug 23, 2022 | 8.907 | 9.175 | 8.887 | 9.016 | 4,975 | +0.08(+0.89%) |
Aug 22, 2022 | 9.720 | 9.720 | 8.927 | 8.937 | 22,803 | -0.97(-9.81%) |
Aug 19, 2022 | 10.41 | 10.41 | 9.909 | 9.909 | 6,613 | -0.37(-3.57%) |
Aug 18, 2022 | 10.07 | 10.39 | 9.968 | 10.28 | 7,094 | +0.26(+2.57%) |
Aug 17, 2022 | 10.61 | 10.71 | 9.804 | 10.02 | 11,718 | -0.50(-4.72%) |
Aug 16, 2022 | 10.91 | 10.93 | 10.51 | 10.51 | 12,092 | -0.36(-3.30%) |
Aug 15, 2022 | 10.40 | 11.05 | 10.40 | 10.87 | 8,487 | +0.47(+4.50%) |
Aug 12, 2022 | 9.830 | 10.41 | 9.830 | 10.40 | 12,497 | +0.30(+2.94%) |
Aug 11, 2022 | 9.929 | 10.22 | 9.810 | 10.11 | 7,057 | +0.39(+3.98%) |
Aug 10, 2022 | 9.720 | 9.810 | 9.466 | 9.720 | 4,249 | +0.39(+4.14%) |
Aug 09, 2022 | 9.472 | 9.530 | 8.957 | 9.334 | 9,616 | -0.18(-1.88%) |
Aug 08, 2022 | 9.353 | 9.651 | 9.195 | 9.512 | 5,511 | +0.49(+5.38%) |
Aug 05, 2022 | 8.639 | 9.254 | 8.441 | 9.026 | 13,493 | +0.53(+6.18%) |
Aug 04, 2022 | 8.996 | 9.085 | 8.431 | 8.500 | 7,622 | -0.49(-5.41%) |
Aug 03, 2022 | 9.225 | 9.324 | 8.967 | 8.986 | 7,148 | +0.06(+0.67%) |
Aug 02, 2022 | 9.066 | 9.076 | 8.927 | 8.927 | 7,586 | -0.03(-0.33%) |
Aug 01, 2022 | 8.828 | 9.373 | 8.778 | 8.957 | 17,484 | +0.19(+2.15%) |
Jul 29, 2022 | 8.391 | 9.046 | 8.391 | 8.768 | 8,368 | +0.37(+4.37%) |
Jul 28, 2022 | 8.332 | 8.610 | 8.163 | 8.401 | 9,633 | -0.10(-1.17%) |
Jul 27, 2022 | 8.044 | 8.500 | 8.044 | 8.500 | 5,950 | +0.43(+5.28%) |
Jul 26, 2022 | 8.104 | 8.136 | 8.044 | 8.074 | 3,818 | -0.02(-0.25%) |
Jul 25, 2022 | 7.965 | 8.322 | 7.965 | 8.094 | 10,165 | -0.15(-1.81%) |
Jul 22, 2022 | 8.233 | 8.312 | 8.014 | 8.243 | 12,381 | +0.18(+2.21%) |
Jul 21, 2022 | 7.876 | 8.064 | 7.876 | 8.064 | 10,808 | +0.11(+1.37%) |
Jul 20, 2022 | 7.945 | 8.059 | 7.945 | 7.955 | 4,039 | +0.00(+0.00%) |
Jul 19, 2022 | 7.955 | 8.024 | 7.955 | 7.955 | 6,233 | +0.01(+0.12%) |
Jul 18, 2022 | 7.935 | 8.019 | 7.935 | 7.945 | 17,831 | +0.03(+0.38%) |
Jul 15, 2022 | 7.995 | 7.995 | 7.846 | 7.915 | 22,170 | -0.10(-1.24%) |
Jul 14, 2022 | 7.985 | 8.163 | 7.945 | 8.014 | 12,473 | +0.02(+0.25%) |
Jul 13, 2022 | 7.895 | 8.213 | 7.895 | 7.995 | 14,903 | -0.05(-0.62%) |
Jul 12, 2022 | 8.153 | 8.381 | 8.044 | 8.044 | 11,684 | -0.14(-1.70%) |
Jul 11, 2022 | 7.985 | 8.471 | 7.985 | 8.183 | 26,375 | +0.06(+0.73%) |
Jul 08, 2022 | 7.965 | 8.243 | 7.905 | 8.124 | 21,963 | +0.09(+1.11%) |
Jul 07, 2022 | 8.481 | 8.520 | 7.945 | 8.034 | 27,864 | -0.43(-5.04%) |
Jul 06, 2022 | 8.699 | 8.788 | 8.461 | 8.461 | 14,597 | -0.13(-1.50%) |
Jul 05, 2022 | 8.867 | 8.867 | 8.520 | 8.590 | 21,550 | -0.27(-3.02%) |