Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.670 | 10.07 | 9.650 | 9.720 | 88,358 | +0.02(+0.21%) |
Sep 29, 2022 | 9.770 | 9.800 | 9.500 | 9.700 | 89,383 | -0.20(-2.02%) |
Sep 28, 2022 | 9.420 | 9.910 | 9.420 | 9.900 | 75,869 | +0.46(+4.87%) |
Sep 27, 2022 | 9.530 | 9.670 | 9.320 | 9.440 | 103,630 | +0.06(+0.64%) |
Sep 26, 2022 | 9.290 | 9.860 | 9.210 | 9.380 | 250,007 | -0.30(-3.10%) |
Sep 23, 2022 | 9.660 | 9.730 | 9.390 | 9.680 | 263,527 | -0.15(-1.53%) |
Sep 22, 2022 | 10.22 | 10.22 | 9.800 | 9.830 | 222,260 | -0.39(-3.82%) |
Sep 21, 2022 | 10.71 | 10.84 | 10.19 | 10.22 | 264,106 | -0.51(-4.75%) |
Sep 20, 2022 | 10.99 | 11.01 | 10.63 | 10.73 | 125,952 | -0.34(-3.07%) |
Sep 19, 2022 | 11.24 | 11.39 | 10.90 | 11.07 | 179,043 | -0.30(-2.64%) |
Sep 16, 2022 | 12.02 | 12.02 | 11.37 | 11.37 | 290,255 | -0.89(-7.26%) |
Sep 15, 2022 | 12.61 | 13.18 | 12.10 | 12.26 | 691,389 | -0.41(-3.24%) |
Sep 14, 2022 | 12.45 | 12.85 | 12.11 | 12.67 | 298,581 | +0.29(+2.34%) |
Sep 13, 2022 | 12.50 | 12.76 | 12.25 | 12.38 | 426,887 | -0.54(-4.18%) |
Sep 12, 2022 | 12.50 | 12.96 | 12.38 | 12.92 | 330,140 | +0.46(+3.69%) |
Sep 09, 2022 | 12.19 | 12.49 | 12.19 | 12.46 | 217,454 | +0.45(+3.75%) |
Sep 08, 2022 | 11.24 | 12.13 | 11.24 | 12.01 | 329,585 | -0.05(-0.41%) |
Sep 07, 2022 | 11.74 | 12.06 | 11.64 | 12.06 | 173,946 | +0.38(+3.25%) |
Sep 06, 2022 | 11.55 | 11.91 | 11.22 | 11.68 | 301,151 | +0.26(+2.28%) |
Sep 02, 2022 | 11.80 | 11.80 | 11.29 | 11.42 | 329,359 | -0.18(-1.55%) |
Sep 01, 2022 | 11.59 | 11.65 | 11.03 | 11.60 | 273,609 | -0.31(-2.60%) |
Aug 31, 2022 | 11.72 | 12.07 | 11.44 | 11.91 | 641,775 | +0.31(+2.67%) |
Aug 30, 2022 | 11.93 | 11.97 | 11.51 | 11.60 | 173,015 | -0.18(-1.53%) |
Aug 29, 2022 | 11.60 | 11.95 | 11.30 | 11.78 | 196,174 | -0.05(-0.42%) |
Aug 26, 2022 | 12.25 | 12.43 | 11.70 | 11.83 | 373,322 | -0.40(-3.27%) |
Aug 25, 2022 | 11.80 | 12.23 | 11.64 | 12.23 | 306,412 | +0.51(+4.35%) |
Aug 24, 2022 | 11.39 | 11.74 | 11.11 | 11.72 | 269,382 | +0.43(+3.81%) |
Aug 23, 2022 | 10.92 | 11.36 | 10.78 | 11.29 | 310,978 | +0.25(+2.26%) |
Aug 22, 2022 | 10.62 | 11.11 | 10.50 | 11.04 | 397,125 | +0.20(+1.85%) |
Aug 19, 2022 | 11.16 | 11.21 | 10.70 | 10.84 | 197,476 | -0.51(-4.49%) |
Aug 18, 2022 | 11.08 | 11.47 | 11.02 | 11.35 | 189,752 | +0.12(+1.07%) |
Aug 17, 2022 | 11.33 | 11.48 | 11.07 | 11.23 | 199,650 | -0.25(-2.18%) |
Aug 16, 2022 | 11.24 | 11.87 | 11.00 | 11.48 | 287,975 | +0.15(+1.32%) |
Aug 15, 2022 | 11.13 | 11.50 | 11.03 | 11.33 | 230,760 | +0.08(+0.71%) |
Aug 12, 2022 | 11.13 | 11.52 | 11.02 | 11.25 | 436,008 | +0.16(+1.44%) |
Aug 11, 2022 | 11.33 | 11.57 | 10.82 | 11.09 | 485,689 | -0.07(-0.63%) |
Aug 10, 2022 | 11.38 | 11.47 | 10.93 | 11.16 | 613,731 | +0.10(+0.90%) |
Aug 09, 2022 | 12.83 | 12.83 | 10.90 | 11.06 | 1,226,098 | -1.84(-14.26%) |
Aug 08, 2022 | 13.05 | 13.21 | 12.71 | 12.90 | 367,167 | -0.21(-1.60%) |
Aug 05, 2022 | 12.90 | 13.15 | 12.72 | 13.11 | 652,211 | +0.14(+1.08%) |
Aug 04, 2022 | 14.96 | 14.96 | 12.71 | 12.97 | 2,077,043 | -5.14(-28.38%) |
Aug 03, 2022 | 16.76 | 18.25 | 16.64 | 18.11 | 401,330 | +1.49(+8.97%) |
Aug 02, 2022 | 14.79 | 16.75 | 14.79 | 16.62 | 243,218 | +1.67(+11.17%) |
Aug 01, 2022 | 14.40 | 15.06 | 14.02 | 14.95 | 121,840 | +0.40(+2.75%) |
Jul 29, 2022 | 14.65 | 14.91 | 14.21 | 14.55 | 473,119 | -0.10(-0.68%) |
Jul 28, 2022 | 14.29 | 14.97 | 14.03 | 14.65 | 410,275 | +0.43(+3.02%) |
Jul 27, 2022 | 13.75 | 14.49 | 13.71 | 14.22 | 89,421 | +0.80(+5.96%) |
Jul 26, 2022 | 13.79 | 13.91 | 13.30 | 13.42 | 93,455 | -0.48(-3.45%) |
Jul 25, 2022 | 13.92 | 13.98 | 13.30 | 13.90 | 251,257 | -0.01(-0.07%) |
Jul 22, 2022 | 14.34 | 14.34 | 13.75 | 13.91 | 100,873 | -0.32(-2.25%) |
Jul 21, 2022 | 14.12 | 14.78 | 14.12 | 14.23 | 152,407 | +0.13(+0.92%) |
Jul 20, 2022 | 13.75 | 14.86 | 13.62 | 14.10 | 414,291 | +0.13(+0.93%) |
Jul 19, 2022 | 13.60 | 14.13 | 13.60 | 13.97 | 39,803 | +0.37(+2.72%) |
Jul 18, 2022 | 13.66 | 14.21 | 13.30 | 13.60 | 37,134 | +0.10(+0.74%) |
Jul 15, 2022 | 13.27 | 13.65 | 13.09 | 13.50 | 29,213 | +0.49(+3.77%) |
Jul 14, 2022 | 12.93 | 13.29 | 12.50 | 13.01 | 59,593 | -0.20(-1.51%) |
Jul 13, 2022 | 12.89 | 13.41 | 12.88 | 13.21 | 19,805 | -0.09(-0.68%) |
Jul 12, 2022 | 13.40 | 13.43 | 12.87 | 13.30 | 51,029 | -0.05(-0.37%) |
Jul 11, 2022 | 13.90 | 14.17 | 13.23 | 13.35 | 58,069 | -0.86(-6.05%) |
Jul 08, 2022 | 14.15 | 14.45 | 13.81 | 14.21 | 41,674 | -0.14(-0.98%) |
Jul 07, 2022 | 14.34 | 14.50 | 14.05 | 14.35 | 71,838 | +0.29(+2.06%) |
Jul 06, 2022 | 14.26 | 14.38 | 14.00 | 14.06 | 54,332 | -0.10(-0.71%) |
Jul 05, 2022 | 13.47 | 14.31 | 13.21 | 14.16 | 57,243 | +0.50(+3.66%) |