Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.540 | 9.080 | 8.470 | 8.500 | 94,404 | -0.09(-1.05%) |
Sep 29, 2022 | 8.580 | 8.770 | 8.200 | 8.590 | 90,419 | -0.08(-0.92%) |
Sep 28, 2022 | 8.270 | 8.700 | 8.110 | 8.670 | 33,749 | +0.41(+4.96%) |
Sep 27, 2022 | 8.160 | 8.520 | 8.100 | 8.260 | 69,307 | +0.15(+1.85%) |
Sep 26, 2022 | 8.260 | 8.600 | 8.110 | 8.110 | 58,114 | -0.32(-3.80%) |
Sep 23, 2022 | 8.540 | 8.800 | 8.350 | 8.430 | 87,938 | -0.22(-2.54%) |
Sep 22, 2022 | 8.820 | 8.920 | 8.510 | 8.650 | 141,740 | -0.16(-1.82%) |
Sep 21, 2022 | 8.950 | 9.260 | 8.793 | 8.810 | 87,727 | -0.14(-1.56%) |
Sep 20, 2022 | 9.020 | 9.160 | 8.750 | 8.950 | 86,899 | -0.14(-1.54%) |
Sep 19, 2022 | 9.030 | 9.230 | 8.850 | 9.090 | 88,233 | +0.02(+0.22%) |
Sep 16, 2022 | 9.100 | 9.320 | 9.030 | 9.070 | 66,004 | -0.22(-2.37%) |
Sep 15, 2022 | 9.440 | 9.470 | 9.050 | 9.290 | 186,120 | -0.18(-1.90%) |
Sep 14, 2022 | 9.740 | 9.740 | 9.350 | 9.470 | 116,312 | -0.27(-2.77%) |
Sep 13, 2022 | 10.07 | 10.33 | 9.290 | 9.740 | 368,580 | -1.32(-11.93%) |
Sep 12, 2022 | 10.99 | 11.25 | 10.75 | 11.06 | 84,745 | +0.07(+0.64%) |
Sep 09, 2022 | 11.14 | 11.76 | 10.98 | 10.99 | 74,055 | -0.04(-0.36%) |
Sep 08, 2022 | 10.41 | 11.03 | 10.40 | 11.03 | 261,794 | +0.51(+4.85%) |
Sep 07, 2022 | 10.49 | 10.68 | 10.11 | 10.52 | 185,926 | +0.13(+1.25%) |
Sep 06, 2022 | 10.91 | 11.10 | 10.29 | 10.39 | 151,067 | -0.59(-5.37%) |
Sep 02, 2022 | 11.28 | 11.44 | 10.73 | 10.98 | 181,554 | -0.05(-0.45%) |
Sep 01, 2022 | 11.63 | 11.76 | 10.60 | 11.03 | 140,497 | -0.72(-6.13%) |
Aug 31, 2022 | 11.63 | 12.17 | 11.50 | 11.75 | 119,994 | +0.13(+1.12%) |
Aug 30, 2022 | 11.74 | 12.33 | 11.32 | 11.62 | 123,409 | -0.01(-0.09%) |
Aug 29, 2022 | 11.66 | 12.73 | 11.46 | 11.63 | 101,983 | -0.05(-0.43%) |
Aug 26, 2022 | 12.44 | 12.70 | 11.53 | 11.68 | 268,151 | -0.69(-5.58%) |
Aug 25, 2022 | 12.10 | 12.41 | 11.65 | 12.37 | 194,673 | +0.24(+1.98%) |
Aug 24, 2022 | 12.10 | 12.60 | 12.07 | 12.13 | 101,390 | -0.02(-0.16%) |
Aug 23, 2022 | 12.00 | 12.85 | 12.00 | 12.15 | 207,886 | +0.10(+0.83%) |
Aug 22, 2022 | 12.39 | 12.72 | 11.65 | 12.05 | 263,436 | -0.38(-3.06%) |
Aug 19, 2022 | 13.27 | 13.27 | 12.41 | 12.43 | 170,598 | -0.93(-6.96%) |
Aug 18, 2022 | 13.82 | 14.07 | 13.17 | 13.36 | 114,346 | -0.49(-3.54%) |
Aug 17, 2022 | 14.12 | 14.58 | 13.81 | 13.85 | 247,688 | -0.47(-3.28%) |
Aug 16, 2022 | 13.49 | 14.80 | 13.31 | 14.32 | 252,795 | +0.82(+6.07%) |
Aug 15, 2022 | 13.73 | 13.77 | 13.04 | 13.50 | 112,420 | -0.24(-1.75%) |
Aug 12, 2022 | 12.35 | 13.81 | 12.26 | 13.74 | 266,208 | +1.48(+12.07%) |
Aug 11, 2022 | 10.76 | 13.01 | 10.75 | 12.26 | 449,585 | +1.03(+9.17%) |
Aug 10, 2022 | 11.44 | 11.84 | 10.83 | 11.23 | 276,298 | -0.13(-1.14%) |
Aug 09, 2022 | 11.07 | 11.36 | 10.69 | 11.36 | 448,246 | -0.02(-0.18%) |
Aug 08, 2022 | 10.82 | 11.48 | 10.82 | 11.38 | 198,582 | +0.63(+5.86%) |
Aug 05, 2022 | 9.980 | 11.02 | 9.960 | 10.75 | 127,595 | +0.56(+5.50%) |
Aug 04, 2022 | 10.17 | 10.31 | 9.850 | 10.19 | 73,119 | -0.09(-0.88%) |
Aug 03, 2022 | 9.360 | 10.46 | 9.360 | 10.28 | 165,738 | +0.94(+10.06%) |
Aug 02, 2022 | 9.230 | 9.440 | 9.010 | 9.340 | 119,236 | -0.04(-0.43%) |
Aug 01, 2022 | 9.380 | 9.580 | 9.080 | 9.380 | 96,379 | -0.02(-0.21%) |
Jul 29, 2022 | 9.320 | 9.574 | 9.080 | 9.400 | 53,051 | +0.13(+1.40%) |
Jul 28, 2022 | 9.180 | 9.320 | 8.820 | 9.270 | 75,233 | +0.14(+1.53%) |
Jul 27, 2022 | 8.810 | 9.250 | 8.700 | 9.130 | 48,753 | +0.51(+5.92%) |
Jul 26, 2022 | 9.030 | 9.030 | 8.610 | 8.620 | 64,753 | -0.50(-5.48%) |
Jul 25, 2022 | 9.170 | 9.270 | 8.670 | 9.120 | 160,263 | -0.10(-1.08%) |
Jul 22, 2022 | 9.060 | 9.870 | 9.050 | 9.220 | 184,672 | -0.65(-6.59%) |
Jul 21, 2022 | 9.790 | 9.980 | 9.200 | 9.870 | 299,357 | +0.13(+1.33%) |
Jul 20, 2022 | 9.000 | 9.770 | 8.740 | 9.740 | 379,548 | +0.72(+7.98%) |
Jul 19, 2022 | 8.980 | 9.325 | 8.840 | 9.020 | 311,703 | +0.11(+1.23%) |
Jul 18, 2022 | 9.000 | 9.300 | 8.695 | 8.910 | 203,256 | -0.05(-0.56%) |
Jul 15, 2022 | 8.750 | 9.010 | 8.380 | 8.960 | 73,641 | +0.23(+2.63%) |
Jul 14, 2022 | 9.150 | 9.150 | 8.630 | 8.730 | 106,131 | -0.32(-3.54%) |
Jul 13, 2022 | 8.810 | 9.400 | 8.785 | 9.050 | 90,742 | +0.04(+0.50%) |
Jul 12, 2022 | 9.680 | 9.680 | 8.700 | 9.005 | 196,368 | -0.72(-7.45%) |
Jul 11, 2022 | 9.850 | 10.10 | 9.421 | 9.730 | 384,197 | -0.17(-1.72%) |
Jul 08, 2022 | 9.840 | 10.17 | 9.620 | 9.900 | 134,129 | -0.06(-0.60%) |
Jul 07, 2022 | 10.36 | 10.72 | 9.885 | 9.960 | 235,311 | -0.42(-4.05%) |
Jul 06, 2022 | 11.12 | 11.12 | 10.24 | 10.38 | 230,097 | -0.68(-6.15%) |
Jul 05, 2022 | 10.29 | 11.18 | 10.17 | 11.06 | 185,746 | +0.60(+5.74%) |