Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.290 | 9.340 | 8.950 | 8.990 | 254,177 | -0.27(-2.92%) |
Sep 29, 2022 | 9.470 | 9.590 | 9.140 | 9.260 | 255,218 | -0.31(-3.24%) |
Sep 28, 2022 | 9.690 | 9.940 | 9.520 | 9.570 | 120,369 | -0.06(-0.62%) |
Sep 27, 2022 | 9.420 | 9.780 | 9.380 | 9.630 | 146,513 | +0.34(+3.66%) |
Sep 26, 2022 | 9.540 | 9.680 | 9.100 | 9.290 | 200,942 | -0.26(-2.72%) |
Sep 23, 2022 | 9.490 | 9.610 | 9.280 | 9.550 | 172,858 | -0.11(-1.14%) |
Sep 22, 2022 | 10.00 | 10.05 | 9.600 | 9.660 | 128,877 | -0.43(-4.26%) |
Sep 21, 2022 | 10.20 | 10.32 | 10.00 | 10.09 | 117,570 | -0.15(-1.46%) |
Sep 20, 2022 | 10.19 | 10.36 | 10.04 | 10.24 | 271,458 | -0.05(-0.49%) |
Sep 19, 2022 | 10.00 | 10.46 | 10.00 | 10.29 | 281,078 | +0.16(+1.58%) |
Sep 16, 2022 | 10.48 | 10.51 | 10.07 | 10.13 | 416,425 | -0.37(-3.52%) |
Sep 15, 2022 | 11.00 | 11.31 | 10.49 | 10.50 | 389,072 | -0.65(-5.83%) |
Sep 14, 2022 | 11.12 | 11.40 | 11.08 | 11.15 | 263,038 | -0.09(-0.80%) |
Sep 13, 2022 | 11.23 | 11.75 | 10.99 | 11.24 | 234,400 | -0.13(-1.14%) |
Sep 12, 2022 | 11.51 | 12.04 | 11.37 | 11.37 | 153,841 | -0.16(-1.39%) |
Sep 09, 2022 | 11.13 | 11.73 | 11.13 | 11.53 | 217,211 | +0.38(+3.41%) |
Sep 08, 2022 | 10.78 | 11.27 | 10.73 | 11.15 | 172,504 | +0.27(+2.48%) |
Sep 07, 2022 | 10.65 | 10.98 | 10.49 | 10.88 | 223,387 | +0.15(+1.40%) |
Sep 06, 2022 | 11.32 | 11.55 | 10.63 | 10.73 | 382,746 | -0.54(-4.79%) |
Sep 02, 2022 | 11.19 | 11.61 | 10.98 | 11.27 | 414,192 | +0.08(+0.71%) |
Sep 01, 2022 | 11.13 | 11.27 | 10.98 | 11.19 | 165,071 | -0.04(-0.36%) |
Aug 31, 2022 | 11.55 | 11.78 | 11.23 | 11.23 | 198,317 | -0.31(-2.69%) |
Aug 30, 2022 | 11.92 | 11.92 | 11.44 | 11.54 | 199,600 | -0.28(-2.37%) |
Aug 29, 2022 | 12.49 | 12.49 | 11.78 | 11.82 | 452,676 | -0.67(-5.36%) |
Aug 26, 2022 | 12.69 | 13.05 | 12.31 | 12.49 | 169,355 | -0.19(-1.50%) |
Aug 25, 2022 | 12.75 | 13.09 | 12.08 | 12.68 | 540,616 | +0.02(+0.16%) |
Aug 24, 2022 | 12.31 | 12.86 | 12.08 | 12.66 | 330,366 | +0.43(+3.52%) |
Aug 23, 2022 | 12.57 | 12.78 | 12.11 | 12.23 | 937,989 | -0.46(-3.62%) |
Aug 22, 2022 | 12.54 | 12.81 | 12.44 | 12.69 | 274,773 | +0.13(+1.04%) |
Aug 19, 2022 | 12.74 | 13.08 | 12.50 | 12.56 | 234,745 | -0.15(-1.18%) |
Aug 18, 2022 | 12.81 | 12.92 | 12.37 | 12.71 | 226,157 | -0.23(-1.78%) |
Aug 17, 2022 | 13.49 | 13.49 | 12.82 | 12.94 | 155,794 | -0.53(-3.93%) |
Aug 16, 2022 | 13.42 | 13.58 | 13.33 | 13.47 | 83,330 | +0.02(+0.15%) |
Aug 15, 2022 | 12.65 | 13.51 | 12.53 | 13.45 | 271,963 | +0.74(+5.82%) |
Aug 12, 2022 | 12.72 | 12.99 | 12.52 | 12.71 | 205,429 | +0.19(+1.52%) |
Aug 11, 2022 | 11.73 | 12.84 | 11.69 | 12.52 | 368,437 | +0.79(+6.73%) |
Aug 10, 2022 | 11.50 | 11.88 | 11.45 | 11.73 | 217,671 | +0.41(+3.62%) |
Aug 09, 2022 | 11.59 | 11.69 | 11.32 | 11.32 | 56,933 | -0.26(-2.25%) |
Aug 08, 2022 | 11.97 | 12.22 | 11.57 | 11.58 | 178,768 | +0.00(+0.00%) |
Aug 05, 2022 | 11.38 | 11.76 | 11.38 | 11.58 | 106,376 | +0.20(+1.76%) |
Aug 04, 2022 | 11.07 | 11.62 | 11.07 | 11.38 | 207,023 | +0.31(+2.80%) |
Aug 03, 2022 | 11.18 | 11.36 | 11.00 | 11.07 | 186,287 | -0.01(-0.09%) |
Aug 02, 2022 | 11.06 | 11.28 | 10.97 | 11.08 | 62,365 | -0.08(-0.72%) |
Aug 01, 2022 | 11.28 | 11.50 | 10.94 | 11.16 | 106,531 | -0.32(-2.79%) |
Jul 29, 2022 | 11.70 | 11.70 | 11.48 | 11.48 | 81,120 | -0.32(-2.71%) |
Jul 28, 2022 | 11.62 | 11.88 | 11.61 | 11.80 | 122,378 | +0.17(+1.46%) |
Jul 27, 2022 | 11.57 | 11.74 | 11.31 | 11.63 | 101,640 | +0.16(+1.39%) |
Jul 26, 2022 | 11.19 | 11.53 | 11.18 | 11.47 | 97,476 | +0.21(+1.87%) |
Jul 25, 2022 | 11.16 | 11.30 | 10.97 | 11.26 | 83,811 | +0.19(+1.72%) |
Jul 22, 2022 | 11.30 | 11.37 | 11.00 | 11.07 | 62,644 | -0.18(-1.60%) |
Jul 21, 2022 | 11.12 | 11.27 | 11.01 | 11.25 | 74,640 | +0.06(+0.54%) |
Jul 20, 2022 | 11.66 | 11.70 | 11.10 | 11.19 | 205,776 | -0.35(-3.03%) |
Jul 19, 2022 | 11.39 | 11.70 | 11.39 | 11.54 | 179,541 | +0.14(+1.23%) |
Jul 18, 2022 | 11.40 | 11.60 | 11.26 | 11.40 | 131,575 | +0.10(+0.88%) |
Jul 15, 2022 | 11.01 | 11.34 | 10.75 | 11.30 | 57,328 | +0.50(+4.63%) |
Jul 14, 2022 | 10.82 | 11.24 | 10.66 | 10.80 | 68,358 | -0.22(-2.00%) |
Jul 13, 2022 | 11.30 | 11.38 | 10.91 | 11.02 | 126,568 | -0.30(-2.65%) |
Jul 12, 2022 | 11.47 | 11.62 | 11.32 | 11.32 | 51,103 | -0.19(-1.65%) |
Jul 11, 2022 | 11.40 | 11.74 | 11.34 | 11.51 | 98,880 | +0.00(+0.00%) |
Jul 08, 2022 | 11.64 | 11.71 | 11.41 | 11.51 | 63,087 | -0.09(-0.78%) |
Jul 07, 2022 | 11.25 | 11.65 | 11.25 | 11.60 | 70,136 | +0.45(+4.04%) |
Jul 06, 2022 | 11.72 | 11.79 | 11.15 | 11.15 | 98,835 | -0.61(-5.19%) |
Jul 05, 2022 | 11.48 | 11.86 | 11.13 | 11.76 | 141,268 | +0.05(+0.43%) |