Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.51 | 12.69 | 11.26 | 11.42 | 1,233,598 | -1.10(-8.79%) |
Sep 29, 2022 | 12.43 | 12.68 | 11.93 | 12.52 | 595,252 | -0.28(-2.19%) |
Sep 28, 2022 | 11.97 | 12.91 | 12.09 | 12.80 | 1,020,661 | +0.92(+7.74%) |
Sep 27, 2022 | 11.92 | 12.34 | 11.76 | 11.88 | 406,764 | +0.34(+2.95%) |
Sep 26, 2022 | 11.78 | 12.53 | 11.44 | 11.54 | 482,470 | -0.23(-1.95%) |
Sep 23, 2022 | 11.54 | 11.83 | 11.36 | 11.77 | 371,552 | -0.11(-0.93%) |
Sep 22, 2022 | 11.91 | 12.19 | 11.27 | 11.88 | 691,783 | -0.40(-3.26%) |
Sep 21, 2022 | 12.36 | 12.90 | 11.94 | 12.28 | 424,061 | +0.05(+0.41%) |
Sep 20, 2022 | 11.71 | 12.56 | 11.71 | 12.23 | 619,648 | +0.30(+2.51%) |
Sep 19, 2022 | 12.24 | 12.33 | 11.65 | 11.93 | 507,314 | -0.58(-4.64%) |
Sep 16, 2022 | 12.24 | 12.78 | 11.59 | 12.51 | 1,939,693 | -0.19(-1.50%) |
Sep 15, 2022 | 12.56 | 13.18 | 12.43 | 12.70 | 787,734 | -0.06(-0.47%) |
Sep 14, 2022 | 12.11 | 12.78 | 12.04 | 12.76 | 792,138 | +0.65(+5.37%) |
Sep 13, 2022 | 11.53 | 12.36 | 11.42 | 12.11 | 821,492 | -0.18(-1.46%) |
Sep 12, 2022 | 11.58 | 12.30 | 11.51 | 12.29 | 703,319 | +0.85(+7.43%) |
Sep 09, 2022 | 11.50 | 11.78 | 11.35 | 11.44 | 453,752 | +0.23(+2.05%) |
Sep 08, 2022 | 10.35 | 11.22 | 10.33 | 11.21 | 387,666 | +0.68(+6.46%) |
Sep 07, 2022 | 9.880 | 10.69 | 9.790 | 10.53 | 605,545 | +0.83(+8.56%) |
Sep 06, 2022 | 10.15 | 10.18 | 9.670 | 9.700 | 468,542 | -0.34(-3.39%) |
Sep 02, 2022 | 10.50 | 10.72 | 9.825 | 10.04 | 591,920 | -0.41(-3.92%) |
Sep 01, 2022 | 10.03 | 10.49 | 9.650 | 10.45 | 555,190 | +0.27(+2.65%) |
Aug 31, 2022 | 10.57 | 10.57 | 9.960 | 10.18 | 525,250 | +0.07(+0.69%) |
Aug 30, 2022 | 10.89 | 11.04 | 10.03 | 10.11 | 460,502 | -0.54(-5.07%) |
Aug 29, 2022 | 10.59 | 10.98 | 10.45 | 10.65 | 377,826 | -0.16(-1.48%) |
Aug 26, 2022 | 11.85 | 12.07 | 10.70 | 10.81 | 559,427 | -1.06(-8.93%) |
Aug 25, 2022 | 11.86 | 12.32 | 11.69 | 11.87 | 517,975 | +0.28(+2.42%) |
Aug 24, 2022 | 11.37 | 11.75 | 11.18 | 11.59 | 361,002 | +0.24(+2.11%) |
Aug 23, 2022 | 11.67 | 11.86 | 11.28 | 11.35 | 324,423 | -0.29(-2.49%) |
Aug 22, 2022 | 11.30 | 11.70 | 11.14 | 11.64 | 461,635 | +0.05(+0.43%) |
Aug 19, 2022 | 11.49 | 11.73 | 11.30 | 11.59 | 554,439 | -0.22(-1.86%) |
Aug 18, 2022 | 11.71 | 11.83 | 11.11 | 11.81 | 462,760 | +0.20(+1.72%) |
Aug 17, 2022 | 12.17 | 12.43 | 11.54 | 11.61 | 639,010 | -0.96(-7.64%) |
Aug 16, 2022 | 12.53 | 12.66 | 12.25 | 12.57 | 566,422 | -0.08(-0.63%) |
Aug 15, 2022 | 13.80 | 13.80 | 12.32 | 12.65 | 619,536 | -0.26(-2.01%) |
Aug 12, 2022 | 12.32 | 13.01 | 12.09 | 12.91 | 699,840 | +1.18(+10.06%) |
Aug 11, 2022 | 12.18 | 12.66 | 11.62 | 11.73 | 601,830 | -0.25(-2.09%) |
Aug 10, 2022 | 11.54 | 12.08 | 11.19 | 11.98 | 645,296 | +1.00(+9.11%) |
Aug 09, 2022 | 11.56 | 11.66 | 10.66 | 10.98 | 552,618 | -0.81(-6.87%) |
Aug 08, 2022 | 11.77 | 12.29 | 11.58 | 11.79 | 534,109 | +0.18(+1.55%) |
Aug 05, 2022 | 11.10 | 11.71 | 10.58 | 11.61 | 663,639 | +0.14(+1.22%) |
Aug 04, 2022 | 11.01 | 11.66 | 10.98 | 11.47 | 756,462 | +0.50(+4.56%) |
Aug 03, 2022 | 10.25 | 11.13 | 10.10 | 10.97 | 796,438 | +0.90(+8.94%) |
Aug 02, 2022 | 9.290 | 10.21 | 9.290 | 10.07 | 440,195 | +0.54(+5.67%) |
Aug 01, 2022 | 9.120 | 9.720 | 9.020 | 9.530 | 692,146 | +0.29(+3.14%) |
Jul 29, 2022 | 9.310 | 9.410 | 8.870 | 9.240 | 676,326 | -0.04(-0.43%) |
Jul 28, 2022 | 9.060 | 9.340 | 8.370 | 9.280 | 950,532 | +0.23(+2.54%) |
Jul 27, 2022 | 9.430 | 9.430 | 8.640 | 9.050 | 557,913 | -0.11(-1.20%) |
Jul 26, 2022 | 9.400 | 9.450 | 8.960 | 9.160 | 534,896 | -0.36(-3.78%) |
Jul 25, 2022 | 9.310 | 9.580 | 9.060 | 9.520 | 538,487 | +0.17(+1.82%) |
Jul 22, 2022 | 9.710 | 9.820 | 9.090 | 9.350 | 737,398 | -0.32(-3.31%) |
Jul 21, 2022 | 9.060 | 9.730 | 9.060 | 9.670 | 957,722 | +0.54(+5.91%) |
Jul 20, 2022 | 9.000 | 9.430 | 9.000 | 9.130 | 953,323 | +0.14(+1.56%) |
Jul 19, 2022 | 9.120 | 9.140 | 8.610 | 8.990 | 628,095 | +0.24(+2.74%) |
Jul 18, 2022 | 9.470 | 9.660 | 8.690 | 8.750 | 593,909 | -0.48(-5.20%) |
Jul 15, 2022 | 9.770 | 9.825 | 8.870 | 9.230 | 1,040,312 | -0.23(-2.43%) |
Jul 14, 2022 | 9.490 | 9.570 | 9.190 | 9.460 | 558,958 | -0.11(-1.15%) |
Jul 13, 2022 | 9.500 | 10.02 | 9.260 | 9.570 | 712,569 | -0.38(-3.82%) |
Jul 12, 2022 | 10.04 | 10.22 | 9.605 | 9.950 | 841,716 | +0.08(+0.81%) |
Jul 11, 2022 | 10.59 | 10.76 | 9.810 | 9.870 | 866,590 | -0.93(-8.61%) |
Jul 08, 2022 | 10.95 | 11.09 | 10.28 | 10.80 | 1,352,121 | -0.50(-4.42%) |
Jul 07, 2022 | 9.370 | 11.33 | 9.350 | 11.30 | 1,795,514 | +2.05(+22.16%) |
Jul 06, 2022 | 9.040 | 9.450 | 8.900 | 9.250 | 867,390 | +0.26(+2.89%) |
Jul 05, 2022 | 9.340 | 9.450 | 8.839 | 8.990 | 2,297,443 | -0.54(-5.67%) |