Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.707 | 9.895 | 9.595 | 9.717 | 793,694 | -0.06(-0.58%) |
Sep 29, 2022 | 9.613 | 9.782 | 9.506 | 9.773 | 730,774 | +0.07(+0.68%) |
Sep 28, 2022 | 9.651 | 9.754 | 9.599 | 9.707 | 551,559 | +0.09(+0.97%) |
Sep 27, 2022 | 9.567 | 9.660 | 9.473 | 9.613 | 721,423 | +0.13(+1.38%) |
Sep 26, 2022 | 9.642 | 9.829 | 9.445 | 9.482 | 858,681 | -0.22(-2.22%) |
Sep 23, 2022 | 9.538 | 9.707 | 9.496 | 9.698 | 1,046,457 | +0.02(+0.19%) |
Sep 22, 2022 | 9.520 | 9.791 | 9.300 | 9.679 | 1,348,965 | +0.22(+2.38%) |
Sep 21, 2022 | 9.960 | 9.988 | 9.426 | 9.454 | 1,254,131 | -0.48(-4.81%) |
Sep 20, 2022 | 10.29 | 10.29 | 9.853 | 9.932 | 1,188,746 | -0.44(-4.21%) |
Sep 19, 2022 | 10.37 | 10.52 | 10.29 | 10.37 | 911,677 | -0.16(-1.50%) |
Sep 16, 2022 | 10.81 | 10.84 | 10.39 | 10.53 | 1,759,072 | -0.42(-3.82%) |
Sep 15, 2022 | 11.09 | 11.30 | 10.89 | 10.94 | 1,323,904 | -0.21(-1.91%) |
Sep 14, 2022 | 10.76 | 11.24 | 10.60 | 11.16 | 2,053,420 | +0.37(+3.44%) |
Sep 13, 2022 | 11.39 | 11.39 | 10.76 | 10.79 | 2,066,869 | -0.71(-6.21%) |
Sep 12, 2022 | 11.72 | 11.99 | 11.48 | 11.50 | 1,676,682 | -0.18(-1.51%) |
Sep 09, 2022 | 12.11 | 12.41 | 11.57 | 11.68 | 2,954,059 | -0.79(-6.33%) |
Sep 08, 2022 | 12.58 | 12.58 | 12.27 | 12.47 | 1,572,496 | -0.13(-1.03%) |
Sep 07, 2022 | 12.50 | 12.68 | 12.46 | 12.60 | 524,779 | +0.10(+0.82%) |
Sep 06, 2022 | 12.42 | 12.57 | 12.30 | 12.49 | 453,550 | +0.07(+0.60%) |
Sep 02, 2022 | 12.87 | 12.89 | 12.28 | 12.42 | 657,959 | -0.33(-2.62%) |
Sep 01, 2022 | 12.28 | 12.77 | 12.22 | 12.75 | 975,455 | +0.41(+3.31%) |
Aug 31, 2022 | 12.61 | 12.64 | 12.30 | 12.35 | 532,250 | -0.24(-1.92%) |
Aug 30, 2022 | 12.74 | 12.74 | 12.49 | 12.59 | 718,117 | -0.03(-0.22%) |
Aug 29, 2022 | 12.59 | 12.75 | 12.54 | 12.61 | 478,904 | -0.03(-0.22%) |
Aug 26, 2022 | 13.13 | 13.13 | 12.62 | 12.64 | 622,616 | -0.45(-3.47%) |
Aug 25, 2022 | 13.00 | 13.31 | 12.90 | 13.10 | 568,342 | +0.07(+0.57%) |
Aug 24, 2022 | 13.20 | 13.24 | 12.91 | 13.02 | 526,317 | -0.16(-1.20%) |
Aug 23, 2022 | 13.23 | 13.41 | 13.12 | 13.18 | 583,591 | -0.05(-0.35%) |
Aug 22, 2022 | 13.75 | 13.77 | 13.20 | 13.23 | 783,390 | -0.69(-4.94%) |
Aug 19, 2022 | 14.04 | 14.12 | 13.82 | 13.91 | 585,409 | -0.32(-2.22%) |
Aug 18, 2022 | 14.18 | 14.29 | 14.04 | 14.23 | 433,396 | +0.03(+0.20%) |
Aug 17, 2022 | 14.16 | 14.37 | 14.07 | 14.20 | 485,235 | -0.19(-1.35%) |
Aug 16, 2022 | 14.02 | 14.59 | 13.96 | 14.40 | 753,101 | +0.36(+2.58%) |
Aug 15, 2022 | 13.74 | 14.07 | 13.58 | 14.03 | 634,725 | +0.20(+1.48%) |
Aug 12, 2022 | 13.79 | 13.91 | 13.62 | 13.83 | 551,399 | +0.15(+1.09%) |
Aug 11, 2022 | 13.77 | 13.92 | 13.66 | 13.68 | 512,048 | +0.04(+0.27%) |
Aug 10, 2022 | 13.28 | 13.84 | 13.26 | 13.64 | 852,049 | +0.61(+4.70%) |
Aug 09, 2022 | 13.27 | 13.30 | 12.96 | 13.03 | 558,797 | -0.23(-1.75%) |
Aug 08, 2022 | 13.09 | 13.64 | 13.00 | 13.26 | 728,082 | +0.26(+2.00%) |
Aug 05, 2022 | 13.01 | 13.26 | 12.96 | 13.00 | 840,910 | -0.17(-1.27%) |
Aug 04, 2022 | 13.44 | 13.48 | 13.00 | 13.17 | 1,022,893 | -0.37(-2.74%) |
Aug 03, 2022 | 13.27 | 13.64 | 13.21 | 13.54 | 604,641 | +0.37(+2.82%) |
Aug 02, 2022 | 13.30 | 13.43 | 13.07 | 13.17 | 556,267 | -0.22(-1.66%) |
Aug 01, 2022 | 13.50 | 13.67 | 13.32 | 13.39 | 556,659 | -0.11(-0.82%) |
Jul 29, 2022 | 13.40 | 13.59 | 13.27 | 13.51 | 725,492 | +0.16(+1.18%) |
Jul 28, 2022 | 13.12 | 13.38 | 12.89 | 13.35 | 540,739 | +0.26(+1.99%) |
Jul 27, 2022 | 12.73 | 13.14 | 12.58 | 13.09 | 831,956 | +0.45(+3.52%) |
Jul 26, 2022 | 12.72 | 12.72 | 12.27 | 12.64 | 867,195 | -0.20(-1.59%) |
Jul 25, 2022 | 12.64 | 12.89 | 12.57 | 12.85 | 1,379,124 | +0.23(+1.84%) |
Jul 22, 2022 | 12.74 | 12.77 | 12.43 | 12.61 | 484,325 | -0.07(-0.51%) |
Jul 21, 2022 | 12.61 | 12.69 | 12.35 | 12.68 | 523,188 | +0.09(+0.74%) |
Jul 20, 2022 | 12.35 | 12.62 | 12.23 | 12.59 | 701,155 | +0.25(+2.03%) |
Jul 19, 2022 | 12.13 | 12.52 | 12.13 | 12.34 | 746,893 | +0.28(+2.31%) |
Jul 18, 2022 | 12.31 | 12.46 | 12.03 | 12.06 | 989,185 | -0.15(-1.22%) |
Jul 15, 2022 | 12.25 | 12.31 | 12.07 | 12.21 | 691,763 | +0.14(+1.15%) |
Jul 14, 2022 | 12.23 | 12.31 | 11.86 | 12.07 | 1,237,053 | -0.32(-2.55%) |
Jul 13, 2022 | 12.08 | 12.51 | 12.08 | 12.38 | 1,277,782 | +0.06(+0.45%) |
Jul 12, 2022 | 12.33 | 12.74 | 12.21 | 12.33 | 1,101,324 | -0.09(-0.75%) |
Jul 11, 2022 | 12.24 | 12.49 | 12.16 | 12.42 | 1,302,981 | +0.12(+0.98%) |
Jul 08, 2022 | 12.47 | 12.53 | 12.18 | 12.30 | 1,050,237 | -0.22(-1.78%) |
Jul 07, 2022 | 12.31 | 12.58 | 12.31 | 12.52 | 886,209 | +0.23(+1.89%) |
Jul 06, 2022 | 12.90 | 13.08 | 12.27 | 12.29 | 1,493,819 | -0.64(-4.95%) |
Jul 05, 2022 | 12.37 | 12.95 | 12.29 | 12.93 | 1,243,907 | +0.47(+3.77%) |