Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.900 | 9.020 | 8.825 | 8.870 | 1,975,461 | -0.06(-0.67%) |
Sep 29, 2022 | 9.160 | 9.200 | 8.740 | 8.930 | 1,517,059 | -0.39(-4.18%) |
Sep 28, 2022 | 9.170 | 9.375 | 9.120 | 9.320 | 1,009,715 | +0.18(+1.97%) |
Sep 27, 2022 | 9.140 | 9.235 | 8.995 | 9.140 | 1,492,493 | +0.14(+1.56%) |
Sep 26, 2022 | 9.220 | 9.490 | 8.910 | 9.000 | 1,838,872 | -0.22(-2.39%) |
Sep 23, 2022 | 9.350 | 9.480 | 8.950 | 9.220 | 3,531,905 | -0.36(-3.76%) |
Sep 22, 2022 | 9.870 | 9.980 | 9.490 | 9.580 | 2,230,655 | -0.32(-3.23%) |
Sep 21, 2022 | 10.05 | 10.28 | 9.830 | 9.900 | 1,999,331 | +0.04(+0.41%) |
Sep 20, 2022 | 10.10 | 10.22 | 9.675 | 9.860 | 2,518,513 | -0.39(-3.80%) |
Sep 19, 2022 | 10.00 | 10.36 | 9.990 | 10.25 | 1,732,573 | +0.17(+1.69%) |
Sep 16, 2022 | 10.22 | 10.34 | 10.06 | 10.08 | 4,021,639 | -0.19(-1.85%) |
Sep 15, 2022 | 10.21 | 10.62 | 10.16 | 10.27 | 2,046,520 | +0.01(+0.10%) |
Sep 14, 2022 | 10.58 | 10.70 | 10.21 | 10.26 | 2,004,886 | -0.34(-3.21%) |
Sep 13, 2022 | 11.00 | 11.08 | 10.50 | 10.60 | 2,506,476 | -0.87(-7.59%) |
Sep 12, 2022 | 11.45 | 11.74 | 11.44 | 11.47 | 1,026,941 | +0.09(+0.79%) |
Sep 09, 2022 | 11.46 | 11.74 | 11.35 | 11.38 | 1,174,483 | +0.04(+0.35%) |
Sep 08, 2022 | 11.00 | 11.36 | 10.99 | 11.34 | 1,499,114 | +0.21(+1.89%) |
Sep 07, 2022 | 10.62 | 11.13 | 10.60 | 11.13 | 1,687,117 | +0.43(+4.02%) |
Sep 06, 2022 | 10.35 | 10.88 | 10.35 | 10.70 | 1,955,680 | +0.43(+4.19%) |
Sep 02, 2022 | 10.49 | 10.51 | 10.22 | 10.27 | 1,173,359 | -0.03(-0.29%) |
Sep 01, 2022 | 10.45 | 10.46 | 10.13 | 10.30 | 1,804,943 | -0.21(-2.00%) |
Aug 31, 2022 | 10.86 | 10.86 | 10.25 | 10.51 | 2,112,135 | -0.29(-2.69%) |
Aug 30, 2022 | 10.76 | 10.90 | 10.71 | 10.80 | 1,430,210 | +0.10(+0.93%) |
Aug 29, 2022 | 10.87 | 10.97 | 10.70 | 10.70 | 891,610 | -0.30(-2.73%) |
Aug 26, 2022 | 11.40 | 11.40 | 10.99 | 11.00 | 1,382,862 | -0.34(-3.00%) |
Aug 25, 2022 | 11.18 | 11.37 | 11.06 | 11.34 | 522,421 | +0.29(+2.62%) |
Aug 24, 2022 | 11.01 | 11.09 | 10.88 | 11.05 | 736,453 | +0.02(+0.18%) |
Aug 23, 2022 | 11.50 | 11.68 | 10.96 | 11.03 | 913,336 | -0.43(-3.75%) |
Aug 22, 2022 | 11.49 | 11.57 | 11.31 | 11.46 | 1,540,508 | -0.29(-2.47%) |
Aug 19, 2022 | 11.90 | 11.95 | 11.65 | 11.75 | 1,623,206 | -0.35(-2.89%) |
Aug 18, 2022 | 12.23 | 12.29 | 12.02 | 12.10 | 982,079 | -0.10(-0.82%) |
Aug 17, 2022 | 12.17 | 12.27 | 12.02 | 12.20 | 1,050,751 | -0.11(-0.89%) |
Aug 16, 2022 | 12.15 | 12.36 | 11.92 | 12.31 | 1,556,439 | +0.08(+0.65%) |
Aug 15, 2022 | 12.06 | 12.53 | 12.05 | 12.23 | 1,352,006 | +0.05(+0.41%) |
Aug 12, 2022 | 11.77 | 12.23 | 11.71 | 12.18 | 1,245,860 | +0.51(+4.37%) |
Aug 11, 2022 | 11.72 | 11.88 | 11.62 | 11.67 | 1,291,383 | +0.10(+0.86%) |
Aug 10, 2022 | 11.66 | 11.88 | 11.37 | 11.57 | 1,312,449 | +0.14(+1.22%) |
Aug 09, 2022 | 11.86 | 11.94 | 11.24 | 11.43 | 1,280,129 | -0.58(-4.83%) |
Aug 08, 2022 | 11.61 | 12.32 | 11.61 | 12.01 | 1,369,904 | +0.44(+3.80%) |
Aug 05, 2022 | 11.56 | 11.64 | 11.34 | 11.57 | 1,067,470 | -0.08(-0.69%) |
Aug 04, 2022 | 11.67 | 11.78 | 11.55 | 11.65 | 3,269,487 | -0.06(-0.51%) |
Aug 03, 2022 | 11.68 | 11.86 | 11.52 | 11.71 | 1,610,976 | +0.14(+1.21%) |
Aug 02, 2022 | 11.42 | 11.81 | 11.38 | 11.57 | 1,808,170 | +0.05(+0.43%) |
Aug 01, 2022 | 11.49 | 11.96 | 11.41 | 11.52 | 2,492,005 | -0.15(-1.29%) |
Jul 29, 2022 | 11.23 | 11.79 | 10.97 | 11.67 | 2,991,373 | +0.46(+4.10%) |
Jul 28, 2022 | 12.40 | 12.40 | 10.49 | 11.21 | 6,658,804 | -2.50(-18.23%) |
Jul 27, 2022 | 13.22 | 13.83 | 13.18 | 13.71 | 1,686,436 | +0.55(+4.18%) |
Jul 26, 2022 | 13.31 | 13.31 | 12.96 | 13.16 | 2,530,875 | -0.20(-1.50%) |
Jul 25, 2022 | 13.58 | 13.63 | 13.04 | 13.36 | 1,921,211 | -0.18(-1.33%) |
Jul 22, 2022 | 13.76 | 13.87 | 13.45 | 13.54 | 2,046,932 | -0.19(-1.38%) |
Jul 21, 2022 | 14.96 | 14.96 | 13.68 | 13.73 | 3,077,236 | -1.23(-8.22%) |
Jul 20, 2022 | 14.81 | 15.17 | 14.81 | 14.96 | 688,641 | +0.21(+1.42%) |
Jul 19, 2022 | 14.36 | 14.77 | 14.27 | 14.75 | 837,054 | +0.63(+4.46%) |
Jul 18, 2022 | 14.09 | 14.37 | 14.06 | 14.12 | 663,916 | +0.17(+1.22%) |
Jul 15, 2022 | 14.06 | 14.13 | 13.86 | 13.95 | 1,088,805 | +0.17(+1.23%) |
Jul 14, 2022 | 13.39 | 13.82 | 13.19 | 13.78 | 1,089,742 | -0.12(-0.86%) |
Jul 13, 2022 | 13.72 | 14.07 | 13.46 | 13.90 | 572,277 | -0.05(-0.36%) |
Jul 12, 2022 | 13.98 | 14.19 | 13.92 | 13.95 | 842,661 | -0.06(-0.43%) |
Jul 11, 2022 | 14.18 | 14.23 | 13.93 | 14.01 | 1,346,749 | -0.24(-1.68%) |
Jul 08, 2022 | 14.51 | 14.56 | 14.14 | 14.25 | 939,198 | -0.32(-2.20%) |
Jul 07, 2022 | 14.20 | 14.68 | 14.20 | 14.57 | 1,101,406 | +0.54(+3.85%) |
Jul 06, 2022 | 14.19 | 14.36 | 13.88 | 14.03 | 1,795,452 | -0.19(-1.34%) |
Jul 05, 2022 | 14.25 | 14.36 | 13.73 | 14.22 | 1,779,248 | -0.28(-1.93%) |