Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.610 | 8.640 | 7.930 | 7.960 | 942,329 | -0.78(-8.92%) |
Sep 29, 2022 | 8.860 | 8.920 | 8.450 | 8.740 | 830,328 | -0.37(-4.06%) |
Sep 28, 2022 | 9.170 | 9.290 | 9.040 | 9.110 | 577,253 | -0.08(-0.87%) |
Sep 27, 2022 | 9.240 | 9.710 | 9.160 | 9.190 | 580,504 | +0.20(+2.22%) |
Sep 26, 2022 | 9.170 | 9.555 | 8.970 | 8.990 | 688,053 | -0.27(-2.92%) |
Sep 23, 2022 | 9.310 | 9.430 | 9.100 | 9.260 | 643,868 | -0.28(-2.94%) |
Sep 22, 2022 | 10.10 | 10.20 | 9.490 | 9.540 | 744,090 | -0.63(-6.19%) |
Sep 21, 2022 | 10.19 | 10.58 | 10.11 | 10.17 | 524,565 | -0.01(-0.10%) |
Sep 20, 2022 | 10.07 | 10.40 | 10.05 | 10.18 | 645,833 | -0.14(-1.36%) |
Sep 19, 2022 | 10.44 | 10.56 | 10.06 | 10.32 | 757,797 | -0.41(-3.82%) |
Sep 16, 2022 | 10.84 | 10.90 | 10.55 | 10.73 | 2,129,174 | -0.40(-3.59%) |
Sep 15, 2022 | 12.42 | 12.66 | 11.04 | 11.13 | 1,442,449 | -1.35(-10.82%) |
Sep 14, 2022 | 12.20 | 12.50 | 11.58 | 12.48 | 947,198 | +0.32(+2.63%) |
Sep 13, 2022 | 11.57 | 12.20 | 11.17 | 12.16 | 1,047,425 | +0.04(+0.33%) |
Sep 12, 2022 | 11.42 | 12.17 | 11.42 | 12.12 | 779,976 | +0.81(+7.16%) |
Sep 09, 2022 | 10.86 | 11.36 | 10.86 | 11.31 | 579,283 | +0.57(+5.31%) |
Sep 08, 2022 | 10.74 | 10.76 | 10.25 | 10.74 | 461,762 | -0.13(-1.20%) |
Sep 07, 2022 | 10.23 | 10.89 | 10.18 | 10.87 | 504,591 | +0.49(+4.72%) |
Sep 06, 2022 | 11.01 | 11.14 | 10.38 | 10.38 | 649,586 | -0.67(-6.06%) |
Sep 02, 2022 | 10.68 | 11.33 | 10.58 | 11.05 | 1,070,784 | +0.77(+7.49%) |
Sep 01, 2022 | 9.770 | 10.29 | 9.310 | 10.28 | 942,258 | +0.37(+3.73%) |
Aug 31, 2022 | 10.10 | 10.40 | 9.900 | 9.910 | 599,602 | -0.10(-1.00%) |
Aug 30, 2022 | 10.29 | 10.56 | 9.870 | 10.01 | 603,343 | -0.14(-1.38%) |
Aug 29, 2022 | 9.960 | 10.23 | 9.915 | 10.15 | 620,531 | +0.04(+0.40%) |
Aug 26, 2022 | 10.60 | 10.66 | 9.950 | 10.11 | 710,334 | -0.45(-4.26%) |
Aug 25, 2022 | 10.26 | 10.70 | 10.25 | 10.56 | 563,638 | +0.33(+3.23%) |
Aug 24, 2022 | 10.29 | 10.52 | 10.17 | 10.23 | 504,489 | -0.12(-1.16%) |
Aug 23, 2022 | 10.65 | 10.78 | 10.24 | 10.35 | 512,428 | -0.11(-1.05%) |
Aug 22, 2022 | 10.65 | 10.85 | 10.28 | 10.46 | 773,316 | -0.52(-4.74%) |
Aug 19, 2022 | 11.19 | 11.26 | 10.96 | 10.98 | 701,658 | -0.57(-4.94%) |
Aug 18, 2022 | 12.03 | 12.11 | 11.25 | 11.55 | 792,198 | -0.46(-3.83%) |
Aug 17, 2022 | 13.08 | 13.08 | 11.95 | 12.01 | 883,569 | -1.39(-10.37%) |
Aug 16, 2022 | 12.70 | 14.18 | 12.42 | 13.40 | 1,776,539 | +0.53(+4.12%) |
Aug 15, 2022 | 12.51 | 13.04 | 12.44 | 12.87 | 700,647 | +0.16(+1.26%) |
Aug 12, 2022 | 12.92 | 12.96 | 12.19 | 12.71 | 866,521 | -0.13(-1.01%) |
Aug 11, 2022 | 12.84 | 13.60 | 12.75 | 12.84 | 772,287 | +0.15(+1.18%) |
Aug 10, 2022 | 12.90 | 13.08 | 11.81 | 12.69 | 1,142,659 | +0.13(+1.04%) |
Aug 09, 2022 | 13.74 | 14.85 | 12.39 | 12.56 | 1,853,478 | -1.31(-9.44%) |
Aug 08, 2022 | 12.99 | 14.25 | 12.97 | 13.87 | 1,948,785 | +1.05(+8.19%) |
Aug 05, 2022 | 12.33 | 12.98 | 12.29 | 12.82 | 574,866 | +0.36(+2.89%) |
Aug 04, 2022 | 12.59 | 12.85 | 12.37 | 12.46 | 396,413 | -0.18(-1.42%) |
Aug 03, 2022 | 12.40 | 12.68 | 12.28 | 12.64 | 871,720 | +0.41(+3.35%) |
Aug 02, 2022 | 11.33 | 12.29 | 11.29 | 12.23 | 800,597 | +0.75(+6.53%) |
Aug 01, 2022 | 10.48 | 11.56 | 10.43 | 11.48 | 771,737 | +0.88(+8.30%) |
Jul 29, 2022 | 10.69 | 10.72 | 10.34 | 10.60 | 662,094 | -0.05(-0.47%) |
Jul 28, 2022 | 10.44 | 10.78 | 10.03 | 10.65 | 436,051 | +0.13(+1.24%) |
Jul 27, 2022 | 10.22 | 10.57 | 10.01 | 10.52 | 372,811 | +0.48(+4.78%) |
Jul 26, 2022 | 10.19 | 10.27 | 10.01 | 10.04 | 392,871 | -0.44(-4.20%) |
Jul 25, 2022 | 10.58 | 10.66 | 10.36 | 10.48 | 439,536 | -0.10(-0.95%) |
Jul 22, 2022 | 11.64 | 11.94 | 10.49 | 10.58 | 828,831 | -1.18(-10.03%) |
Jul 21, 2022 | 11.92 | 11.94 | 11.39 | 11.76 | 595,943 | -0.29(-2.41%) |
Jul 20, 2022 | 11.30 | 12.11 | 11.06 | 12.05 | 1,530,153 | +0.77(+6.83%) |
Jul 19, 2022 | 10.34 | 11.29 | 10.33 | 11.28 | 1,321,052 | +1.10(+10.81%) |
Jul 18, 2022 | 9.850 | 10.48 | 9.840 | 10.18 | 1,103,117 | +0.54(+5.60%) |
Jul 15, 2022 | 9.040 | 9.650 | 8.790 | 9.640 | 1,501,290 | +0.75(+8.44%) |
Jul 14, 2022 | 9.280 | 9.400 | 8.780 | 8.890 | 1,129,042 | -0.63(-6.62%) |
Jul 13, 2022 | 9.630 | 9.680 | 9.250 | 9.520 | 869,206 | -0.22(-2.26%) |
Jul 12, 2022 | 9.730 | 10.14 | 9.620 | 9.740 | 591,523 | +0.02(+0.21%) |
Jul 11, 2022 | 10.47 | 10.55 | 9.590 | 9.720 | 1,121,458 | -0.93(-8.73%) |
Jul 08, 2022 | 10.80 | 10.99 | 10.34 | 10.65 | 772,059 | -0.31(-2.83%) |
Jul 07, 2022 | 10.70 | 11.23 | 10.56 | 10.96 | 769,339 | +0.32(+3.01%) |
Jul 06, 2022 | 11.67 | 11.80 | 10.59 | 10.64 | 741,408 | -1.13(-9.60%) |
Jul 05, 2022 | 10.99 | 11.78 | 10.51 | 11.77 | 1,031,054 | +0.78(+7.10%) |