Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.078 | 8.366 | 8.039 | 8.288 | 1,280,062 | +0.26(+3.30%) |
Sep 29, 2022 | 8.607 | 8.622 | 7.926 | 8.023 | 1,472,969 | -0.71(-8.11%) |
Sep 28, 2022 | 8.568 | 8.833 | 8.451 | 8.731 | 806,315 | +0.20(+2.37%) |
Sep 27, 2022 | 8.871 | 8.871 | 8.513 | 8.529 | 1,458,406 | -0.26(-2.92%) |
Sep 26, 2022 | 9.385 | 9.385 | 8.630 | 8.786 | 2,167,283 | -0.68(-7.15%) |
Sep 23, 2022 | 9.634 | 9.634 | 9.342 | 9.463 | 1,098,696 | -0.26(-2.72%) |
Sep 22, 2022 | 10.02 | 10.02 | 9.634 | 9.727 | 1,088,941 | -0.25(-2.50%) |
Sep 21, 2022 | 10.12 | 10.19 | 9.976 | 9.976 | 880,722 | -0.11(-1.08%) |
Sep 20, 2022 | 10.25 | 10.25 | 10.06 | 10.09 | 859,084 | -0.24(-2.34%) |
Sep 19, 2022 | 10.25 | 10.33 | 10.19 | 10.33 | 617,586 | +0.00(+0.00%) |
Sep 16, 2022 | 10.12 | 10.33 | 10.05 | 10.33 | 1,529,517 | +0.19(+1.92%) |
Sep 15, 2022 | 10.21 | 10.30 | 10.10 | 10.13 | 833,007 | -0.09(-0.84%) |
Sep 14, 2022 | 10.31 | 10.31 | 10.09 | 10.22 | 1,005,937 | -0.06(-0.61%) |
Sep 13, 2022 | 10.54 | 10.57 | 10.25 | 10.28 | 628,343 | -0.41(-3.86%) |
Sep 12, 2022 | 10.63 | 10.79 | 10.63 | 10.69 | 601,362 | +0.13(+1.25%) |
Sep 09, 2022 | 10.52 | 10.63 | 10.47 | 10.56 | 527,478 | +0.07(+0.67%) |
Sep 08, 2022 | 10.37 | 10.50 | 10.27 | 10.49 | 643,147 | +0.00(+0.00%) |
Sep 07, 2022 | 10.33 | 10.51 | 10.28 | 10.49 | 653,797 | +0.17(+1.66%) |
Sep 06, 2022 | 10.35 | 10.35 | 10.22 | 10.32 | 852,083 | -0.03(-0.30%) |
Sep 02, 2022 | 10.60 | 10.64 | 10.33 | 10.35 | 806,698 | -0.13(-1.26%) |
Sep 01, 2022 | 10.66 | 10.70 | 10.40 | 10.48 | 831,703 | -0.23(-2.18%) |
Aug 31, 2022 | 10.81 | 10.88 | 10.71 | 10.72 | 808,202 | -0.05(-0.43%) |
Aug 30, 2022 | 10.95 | 10.97 | 10.70 | 10.76 | 614,220 | -0.13(-1.21%) |
Aug 29, 2022 | 10.89 | 11.02 | 10.82 | 10.89 | 477,264 | -0.02(-0.21%) |
Aug 26, 2022 | 11.14 | 11.14 | 10.90 | 10.92 | 647,210 | -0.23(-2.09%) |
Aug 25, 2022 | 11.01 | 11.16 | 10.97 | 11.15 | 465,201 | +0.13(+1.20%) |
Aug 24, 2022 | 11.03 | 11.12 | 10.96 | 11.02 | 469,710 | -0.01(-0.07%) |
Aug 23, 2022 | 10.96 | 11.19 | 10.96 | 11.03 | 712,213 | +0.02(+0.21%) |
Aug 22, 2022 | 11.21 | 11.21 | 10.98 | 11.00 | 602,374 | -0.30(-2.62%) |
Aug 19, 2022 | 11.32 | 11.35 | 11.19 | 11.30 | 632,239 | -0.06(-0.55%) |
Aug 18, 2022 | 11.38 | 11.52 | 11.35 | 11.36 | 567,486 | +0.00(+0.00%) |
Aug 17, 2022 | 11.49 | 11.51 | 11.32 | 11.36 | 577,870 | -0.25(-2.14%) |
Aug 16, 2022 | 11.62 | 11.68 | 11.55 | 11.61 | 443,252 | -0.06(-0.53%) |
Aug 15, 2022 | 11.64 | 11.67 | 11.57 | 11.67 | 447,565 | +0.01(+0.07%) |
Aug 12, 2022 | 11.64 | 11.68 | 11.56 | 11.67 | 469,602 | +0.09(+0.81%) |
Aug 11, 2022 | 11.65 | 11.71 | 11.53 | 11.57 | 496,879 | +0.02(+0.20%) |
Aug 10, 2022 | 11.56 | 11.64 | 11.54 | 11.55 | 497,305 | +0.06(+0.54%) |
Aug 09, 2022 | 11.48 | 11.50 | 11.41 | 11.49 | 643,201 | +0.02(+0.20%) |
Aug 08, 2022 | 11.38 | 11.51 | 11.38 | 11.46 | 596,895 | +0.12(+1.10%) |
Aug 05, 2022 | 11.21 | 11.35 | 11.20 | 11.34 | 513,348 | +0.11(+0.97%) |
Aug 04, 2022 | 11.48 | 11.65 | 11.14 | 11.23 | 594,791 | -0.30(-2.57%) |
Aug 03, 2022 | 11.67 | 11.73 | 11.51 | 11.53 | 612,602 | -0.06(-0.54%) |
Aug 02, 2022 | 11.85 | 11.87 | 11.59 | 11.59 | 520,899 | -0.26(-2.23%) |
Aug 01, 2022 | 11.67 | 11.90 | 11.60 | 11.85 | 708,775 | +0.11(+0.93%) |
Jul 29, 2022 | 11.76 | 11.82 | 11.62 | 11.74 | 823,603 | -0.03(-0.26%) |
Jul 28, 2022 | 11.75 | 11.83 | 11.69 | 11.77 | 556,058 | +0.12(+1.00%) |
Jul 27, 2022 | 11.71 | 11.77 | 11.56 | 11.66 | 570,494 | -0.02(-0.20%) |
Jul 26, 2022 | 11.72 | 11.79 | 11.64 | 11.68 | 505,209 | -0.05(-0.40%) |
Jul 25, 2022 | 11.67 | 11.83 | 11.64 | 11.73 | 693,995 | +0.08(+0.67%) |
Jul 22, 2022 | 11.72 | 11.80 | 11.56 | 11.65 | 502,095 | -0.05(-0.40%) |
Jul 21, 2022 | 11.53 | 11.70 | 11.40 | 11.70 | 789,676 | +0.05(+0.47%) |
Jul 20, 2022 | 11.54 | 11.69 | 11.46 | 11.64 | 735,254 | +0.11(+0.94%) |
Jul 19, 2022 | 11.46 | 11.56 | 11.42 | 11.53 | 625,551 | +0.23(+2.07%) |
Jul 18, 2022 | 11.47 | 11.54 | 11.28 | 11.30 | 618,943 | -0.08(-0.68%) |
Jul 15, 2022 | 11.17 | 11.42 | 11.04 | 11.38 | 862,759 | +0.40(+3.61%) |
Jul 14, 2022 | 10.81 | 11.06 | 10.74 | 10.98 | 607,520 | -0.02(-0.21%) |
Jul 13, 2022 | 11.03 | 11.12 | 10.93 | 11.00 | 564,131 | -0.06(-0.56%) |
Jul 12, 2022 | 10.82 | 11.11 | 10.80 | 11.07 | 783,219 | +0.23(+2.08%) |
Jul 11, 2022 | 10.85 | 10.92 | 10.75 | 10.84 | 645,225 | +0.00(+0.00%) |
Jul 08, 2022 | 10.89 | 10.92 | 10.71 | 10.84 | 910,401 | -0.07(-0.64%) |
Jul 07, 2022 | 10.93 | 11.07 | 10.90 | 10.91 | 1,334,234 | +0.06(+0.56%) |
Jul 06, 2022 | 10.86 | 10.92 | 10.68 | 10.85 | 1,112,093 | -0.04(-0.35%) |
Jul 05, 2022 | 10.77 | 10.90 | 10.59 | 10.89 | 1,072,542 | +0.01(+0.07%) |