Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.440 | 9.089 | 8.430 | 8.860 | 444,340 | +0.23(+2.67%) |
Sep 29, 2022 | 9.180 | 9.180 | 8.580 | 8.630 | 183,905 | -0.53(-5.79%) |
Sep 28, 2022 | 9.000 | 9.530 | 8.700 | 9.160 | 249,767 | +0.11(+1.22%) |
Sep 27, 2022 | 9.250 | 9.370 | 9.010 | 9.050 | 388,978 | +0.00(+0.00%) |
Sep 26, 2022 | 8.890 | 9.240 | 8.370 | 9.050 | 470,546 | +0.18(+2.03%) |
Sep 23, 2022 | 8.550 | 8.910 | 8.370 | 8.870 | 857,980 | -0.16(-1.77%) |
Sep 22, 2022 | 9.500 | 9.600 | 9.020 | 9.030 | 1,090,280 | -0.47(-4.95%) |
Sep 21, 2022 | 10.50 | 10.50 | 9.395 | 9.500 | 507,177 | -1.44(-13.16%) |
Sep 20, 2022 | 10.71 | 11.04 | 10.63 | 10.94 | 584,354 | -0.01(-0.09%) |
Sep 19, 2022 | 11.83 | 11.88 | 10.89 | 10.95 | 684,440 | -1.15(-9.50%) |
Sep 16, 2022 | 11.94 | 12.42 | 11.93 | 12.10 | 728,190 | +0.03(+0.25%) |
Sep 15, 2022 | 12.88 | 12.88 | 11.93 | 12.07 | 520,543 | -1.16(-8.77%) |
Sep 14, 2022 | 12.84 | 13.38 | 12.84 | 13.23 | 272,028 | -0.11(-0.82%) |
Sep 13, 2022 | 13.51 | 13.68 | 13.02 | 13.34 | 253,212 | -1.01(-7.04%) |
Sep 12, 2022 | 14.22 | 14.49 | 13.99 | 14.35 | 193,898 | +0.38(+2.72%) |
Sep 09, 2022 | 13.15 | 14.14 | 13.05 | 13.97 | 366,971 | +0.83(+6.32%) |
Sep 08, 2022 | 12.32 | 13.22 | 12.32 | 13.14 | 823,349 | +0.70(+5.63%) |
Sep 07, 2022 | 12.23 | 12.60 | 12.11 | 12.44 | 345,522 | +0.26(+2.13%) |
Sep 06, 2022 | 12.51 | 12.64 | 12.11 | 12.18 | 297,278 | -0.72(-5.58%) |
Sep 02, 2022 | 12.98 | 13.08 | 12.83 | 12.90 | 171,024 | -0.13(-1.00%) |
Sep 01, 2022 | 12.67 | 13.06 | 12.51 | 13.03 | 222,507 | +0.17(+1.32%) |
Aug 31, 2022 | 12.69 | 13.02 | 12.65 | 12.86 | 226,352 | +0.48(+3.88%) |
Aug 30, 2022 | 12.13 | 12.50 | 12.13 | 12.38 | 165,538 | +0.20(+1.64%) |
Aug 29, 2022 | 12.15 | 12.61 | 12.00 | 12.18 | 145,294 | -0.23(-1.85%) |
Aug 26, 2022 | 13.37 | 13.56 | 12.34 | 12.41 | 161,550 | -0.66(-5.05%) |
Aug 25, 2022 | 12.88 | 13.20 | 12.54 | 13.07 | 136,775 | +0.52(+4.14%) |
Aug 24, 2022 | 12.22 | 12.71 | 12.16 | 12.55 | 102,921 | +0.24(+1.95%) |
Aug 23, 2022 | 12.22 | 12.49 | 12.08 | 12.31 | 139,631 | -0.41(-3.22%) |
Aug 22, 2022 | 12.80 | 13.26 | 12.69 | 12.72 | 108,164 | -0.30(-2.30%) |
Aug 19, 2022 | 13.01 | 13.88 | 12.95 | 13.02 | 102,483 | -0.25(-1.88%) |
Aug 18, 2022 | 13.20 | 13.51 | 12.63 | 13.27 | 142,580 | +0.06(+0.45%) |
Aug 17, 2022 | 13.33 | 13.68 | 13.00 | 13.21 | 145,440 | -0.44(-3.22%) |
Aug 16, 2022 | 13.70 | 13.92 | 13.41 | 13.65 | 152,374 | -0.24(-1.73%) |
Aug 15, 2022 | 13.77 | 13.94 | 13.76 | 13.89 | 203,782 | +0.03(+0.22%) |
Aug 12, 2022 | 13.81 | 13.94 | 13.05 | 13.86 | 141,190 | +0.00(+0.00%) |
Aug 11, 2022 | 14.37 | 14.37 | 13.62 | 13.86 | 224,630 | -0.28(-1.98%) |
Aug 10, 2022 | 14.06 | 14.48 | 13.94 | 14.14 | 293,661 | +0.48(+3.51%) |
Aug 09, 2022 | 13.90 | 13.90 | 12.90 | 13.66 | 277,916 | -0.27(-1.94%) |
Aug 08, 2022 | 14.30 | 15.04 | 13.88 | 13.93 | 337,103 | +0.05(+0.36%) |
Aug 05, 2022 | 13.67 | 14.01 | 13.47 | 13.88 | 225,843 | +0.60(+4.52%) |
Aug 04, 2022 | 12.41 | 13.48 | 12.41 | 13.28 | 240,018 | +0.94(+7.62%) |
Aug 03, 2022 | 11.96 | 12.51 | 11.70 | 12.34 | 526,227 | +0.45(+3.78%) |
Aug 02, 2022 | 11.85 | 12.34 | 11.70 | 11.89 | 309,412 | -0.18(-1.49%) |
Aug 01, 2022 | 12.99 | 12.99 | 11.61 | 12.07 | 472,416 | -1.00(-7.65%) |
Jul 29, 2022 | 12.58 | 13.27 | 12.43 | 13.07 | 549,435 | +0.37(+2.91%) |
Jul 28, 2022 | 12.67 | 12.90 | 12.16 | 12.70 | 260,673 | +0.03(+0.24%) |
Jul 27, 2022 | 12.70 | 13.21 | 12.32 | 12.67 | 115,638 | +0.04(+0.32%) |
Jul 26, 2022 | 12.57 | 12.82 | 12.40 | 12.63 | 126,853 | +0.24(+1.94%) |
Jul 25, 2022 | 12.46 | 12.49 | 12.11 | 12.39 | 107,189 | -0.14(-1.12%) |
Jul 22, 2022 | 13.37 | 13.37 | 12.46 | 12.53 | 137,452 | -0.97(-7.19%) |
Jul 21, 2022 | 13.02 | 13.53 | 12.95 | 13.50 | 558,080 | +0.73(+5.72%) |
Jul 20, 2022 | 12.84 | 13.54 | 12.57 | 12.77 | 229,921 | +0.06(+0.47%) |
Jul 19, 2022 | 12.32 | 12.85 | 12.26 | 12.71 | 186,768 | +0.12(+0.95%) |
Jul 18, 2022 | 13.53 | 13.53 | 12.45 | 12.59 | 391,899 | -0.49(-3.75%) |
Jul 15, 2022 | 13.00 | 13.21 | 12.61 | 13.08 | 177,700 | -0.09(-0.68%) |
Jul 14, 2022 | 13.35 | 13.61 | 13.10 | 13.17 | 165,827 | -0.30(-2.23%) |
Jul 13, 2022 | 13.09 | 13.88 | 13.01 | 13.47 | 340,786 | +0.07(+0.52%) |
Jul 12, 2022 | 14.53 | 14.83 | 13.25 | 13.40 | 382,303 | -1.60(-10.67%) |
Jul 11, 2022 | 15.01 | 15.32 | 14.56 | 15.00 | 473,916 | -0.52(-3.35%) |
Jul 08, 2022 | 14.88 | 15.66 | 14.63 | 15.52 | 684,160 | +0.64(+4.30%) |
Jul 07, 2022 | 14.18 | 15.01 | 14.18 | 14.88 | 261,681 | +0.81(+5.76%) |
Jul 06, 2022 | 14.15 | 14.85 | 13.81 | 14.07 | 616,998 | -0.52(-3.56%) |
Jul 05, 2022 | 13.13 | 15.28 | 13.13 | 14.59 | 806,704 | +1.14(+8.48%) |