Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.708 | 8.852 | 8.197 | 8.255 | 7,885,310 | -0.34(-3.92%) |
Sep 29, 2022 | 8.361 | 8.708 | 8.341 | 8.592 | 5,945,636 | -0.14(-1.65%) |
Sep 28, 2022 | 8.438 | 8.765 | 8.303 | 8.736 | 10,742,363 | +0.79(+9.94%) |
Sep 27, 2022 | 8.380 | 8.446 | 7.932 | 7.947 | 12,489,638 | -0.69(-8.03%) |
Sep 26, 2022 | 9.054 | 9.074 | 8.505 | 8.640 | 9,344,244 | -0.51(-5.58%) |
Sep 23, 2022 | 9.054 | 9.334 | 8.852 | 9.151 | 8,467,285 | +0.09(+0.96%) |
Sep 22, 2022 | 9.208 | 9.228 | 8.895 | 9.064 | 9,338,085 | -0.71(-7.29%) |
Sep 21, 2022 | 9.440 | 9.796 | 9.247 | 9.777 | 4,907,720 | +0.43(+4.64%) |
Sep 20, 2022 | 9.180 | 9.488 | 9.102 | 9.343 | 5,205,867 | -0.28(-2.94%) |
Sep 19, 2022 | 9.540 | 9.751 | 9.473 | 9.627 | 1,831,595 | +0.06(+0.60%) |
Sep 16, 2022 | 9.560 | 9.819 | 9.473 | 9.569 | 4,831,215 | -0.24(-2.45%) |
Sep 15, 2022 | 9.771 | 9.862 | 9.703 | 9.809 | 2,996,132 | -0.01(-0.10%) |
Sep 14, 2022 | 9.646 | 9.876 | 9.569 | 9.819 | 4,259,039 | +0.10(+0.99%) |
Sep 13, 2022 | 9.387 | 9.742 | 9.339 | 9.723 | 5,478,609 | +0.06(+0.60%) |
Sep 12, 2022 | 10.01 | 10.06 | 9.521 | 9.665 | 5,820,842 | -0.25(-2.52%) |
Sep 09, 2022 | 9.924 | 10.03 | 9.723 | 9.915 | 2,594,798 | +0.07(+0.68%) |
Sep 08, 2022 | 10.05 | 10.24 | 9.847 | 9.847 | 3,179,885 | -0.32(-3.12%) |
Sep 07, 2022 | 9.915 | 10.23 | 9.895 | 10.16 | 2,871,676 | +0.45(+4.64%) |
Sep 06, 2022 | 10.10 | 10.12 | 9.684 | 9.713 | 5,530,071 | -0.77(-7.33%) |
Sep 02, 2022 | 10.37 | 10.57 | 10.27 | 10.48 | 3,644,216 | +0.16(+1.58%) |
Sep 01, 2022 | 10.38 | 10.50 | 10.13 | 10.32 | 5,049,743 | -0.60(-5.45%) |
Aug 31, 2022 | 11.14 | 11.34 | 10.82 | 10.91 | 2,909,253 | -0.35(-3.07%) |
Aug 30, 2022 | 11.14 | 11.39 | 11.00 | 11.26 | 2,347,308 | +0.11(+0.95%) |
Aug 29, 2022 | 11.23 | 11.25 | 10.99 | 11.15 | 1,914,110 | -0.27(-2.35%) |
Aug 26, 2022 | 11.04 | 11.55 | 10.97 | 11.42 | 4,474,823 | +0.24(+2.15%) |
Aug 25, 2022 | 10.79 | 11.28 | 10.67 | 11.18 | 2,623,264 | +0.42(+3.92%) |
Aug 24, 2022 | 10.83 | 10.94 | 10.64 | 10.76 | 2,796,275 | -0.23(-2.10%) |
Aug 23, 2022 | 11.07 | 11.41 | 10.90 | 10.99 | 2,485,658 | -0.19(-1.72%) |
Aug 22, 2022 | 11.23 | 11.26 | 11.02 | 11.18 | 2,399,903 | -0.12(-1.10%) |
Aug 19, 2022 | 11.35 | 11.38 | 11.20 | 11.31 | 3,069,138 | -0.55(-4.62%) |
Aug 18, 2022 | 11.90 | 12.09 | 11.79 | 11.85 | 1,762,195 | +0.05(+0.41%) |
Aug 17, 2022 | 11.93 | 11.94 | 11.70 | 11.81 | 2,486,909 | -0.41(-3.38%) |
Aug 16, 2022 | 12.00 | 12.22 | 11.68 | 12.22 | 2,517,382 | +0.14(+1.19%) |
Aug 15, 2022 | 12.33 | 12.46 | 12.06 | 12.07 | 2,385,842 | +0.00(+0.00%) |
Aug 12, 2022 | 11.96 | 12.08 | 11.76 | 12.07 | 1,927,489 | +0.32(+2.69%) |
Aug 11, 2022 | 12.54 | 12.60 | 11.64 | 11.76 | 5,064,817 | -0.87(-6.92%) |
Aug 10, 2022 | 12.84 | 13.29 | 12.51 | 12.63 | 5,576,165 | -0.27(-2.08%) |
Aug 09, 2022 | 12.84 | 13.03 | 12.74 | 12.90 | 2,534,920 | -0.13(-1.03%) |
Aug 08, 2022 | 12.82 | 13.09 | 12.78 | 13.03 | 2,260,540 | +0.58(+4.62%) |
Aug 05, 2022 | 12.62 | 12.65 | 12.24 | 12.46 | 5,144,753 | -0.92(-6.89%) |
Aug 04, 2022 | 13.26 | 13.48 | 13.13 | 13.38 | 3,223,033 | -0.05(-0.36%) |
Aug 03, 2022 | 12.71 | 13.44 | 12.43 | 13.43 | 4,657,523 | +0.60(+4.64%) |
Aug 02, 2022 | 13.72 | 13.90 | 12.75 | 12.83 | 5,649,070 | -0.82(-5.98%) |
Aug 01, 2022 | 13.09 | 13.71 | 13.05 | 13.65 | 3,319,633 | +0.88(+6.92%) |
Jul 29, 2022 | 12.86 | 13.38 | 12.73 | 12.77 | 3,424,349 | -0.12(-0.89%) |
Jul 28, 2022 | 12.99 | 13.25 | 12.74 | 12.88 | 4,122,024 | +0.26(+2.05%) |
Jul 27, 2022 | 12.98 | 13.11 | 12.54 | 12.62 | 3,657,682 | -0.18(-1.42%) |
Jul 26, 2022 | 13.24 | 13.36 | 12.76 | 12.80 | 3,184,383 | +0.04(+0.30%) |
Jul 25, 2022 | 12.53 | 12.81 | 12.45 | 12.77 | 2,919,495 | -0.42(-3.20%) |
Jul 22, 2022 | 13.05 | 13.38 | 12.96 | 13.19 | 3,173,029 | +0.65(+5.21%) |
Jul 21, 2022 | 12.09 | 12.56 | 12.04 | 12.53 | 3,559,907 | +0.63(+5.32%) |
Jul 20, 2022 | 12.16 | 12.21 | 11.74 | 11.90 | 2,462,692 | +0.08(+0.65%) |
Jul 19, 2022 | 12.00 | 12.07 | 11.61 | 11.82 | 3,266,323 | -0.20(-1.68%) |
Jul 18, 2022 | 12.12 | 12.14 | 11.78 | 12.03 | 2,908,781 | -0.40(-3.24%) |
Jul 15, 2022 | 12.31 | 12.62 | 12.24 | 12.43 | 2,812,408 | +0.24(+1.97%) |
Jul 14, 2022 | 12.06 | 12.41 | 11.87 | 12.19 | 3,870,229 | -0.34(-2.68%) |
Jul 13, 2022 | 11.66 | 12.57 | 11.57 | 12.53 | 5,471,048 | +0.45(+3.74%) |
Jul 12, 2022 | 12.22 | 12.44 | 12.05 | 12.07 | 2,864,210 | +0.20(+1.70%) |
Jul 11, 2022 | 11.67 | 11.98 | 11.65 | 11.87 | 2,962,569 | +0.57(+5.01%) |
Jul 08, 2022 | 11.59 | 11.61 | 11.16 | 11.31 | 2,901,835 | -0.40(-3.44%) |
Jul 07, 2022 | 12.10 | 12.12 | 11.61 | 11.71 | 2,658,006 | -0.32(-2.63%) |
Jul 06, 2022 | 12.86 | 12.91 | 12.01 | 12.03 | 3,977,427 | -0.64(-5.08%) |
Jul 05, 2022 | 12.70 | 12.98 | 12.47 | 12.67 | 3,585,377 | +0.32(+2.56%) |