Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.409 | 9.604 | 9.019 | 9.029 | 919,185 | -0.73(-7.52%) |
Sep 29, 2022 | 9.790 | 9.800 | 9.382 | 9.762 | 349,832 | -0.24(-2.41%) |
Sep 28, 2022 | 9.865 | 10.11 | 9.790 | 10.00 | 243,476 | +0.24(+2.47%) |
Sep 27, 2022 | 9.939 | 10.07 | 9.614 | 9.762 | 481,583 | -0.07(-0.76%) |
Sep 26, 2022 | 9.976 | 10.25 | 9.818 | 9.837 | 293,572 | -0.20(-1.94%) |
Sep 23, 2022 | 10.04 | 10.13 | 9.837 | 10.03 | 224,902 | -0.17(-1.64%) |
Sep 22, 2022 | 10.63 | 10.63 | 10.18 | 10.20 | 431,376 | -0.48(-4.52%) |
Sep 21, 2022 | 10.78 | 11.14 | 10.67 | 10.68 | 289,517 | -0.01(-0.09%) |
Sep 20, 2022 | 11.11 | 11.11 | 10.64 | 10.69 | 475,370 | -0.60(-5.34%) |
Sep 19, 2022 | 11.21 | 11.48 | 11.02 | 11.29 | 546,005 | -0.05(-0.41%) |
Sep 16, 2022 | 11.29 | 11.36 | 10.99 | 11.34 | 1,012,417 | +0.03(+0.25%) |
Sep 15, 2022 | 10.97 | 11.56 | 10.96 | 11.31 | 721,544 | +0.26(+2.35%) |
Sep 14, 2022 | 11.21 | 11.21 | 10.78 | 11.05 | 460,101 | -0.17(-1.55%) |
Sep 13, 2022 | 11.27 | 11.39 | 11.03 | 11.23 | 392,817 | -0.33(-2.87%) |
Sep 12, 2022 | 11.44 | 11.82 | 11.28 | 11.56 | 225,472 | +0.28(+2.45%) |
Sep 09, 2022 | 10.89 | 11.30 | 10.89 | 11.28 | 278,778 | +0.40(+3.63%) |
Sep 08, 2022 | 10.74 | 10.92 | 10.56 | 10.89 | 206,616 | +0.01(+0.08%) |
Sep 07, 2022 | 10.68 | 10.98 | 10.42 | 10.88 | 398,585 | +0.26(+2.43%) |
Sep 06, 2022 | 10.86 | 10.88 | 10.37 | 10.62 | 486,620 | -0.30(-2.78%) |
Sep 02, 2022 | 11.28 | 11.28 | 10.81 | 10.92 | 422,153 | -0.09(-0.84%) |
Sep 01, 2022 | 10.95 | 11.04 | 10.48 | 11.02 | 366,602 | +0.06(+0.59%) |
Aug 31, 2022 | 11.67 | 11.71 | 10.87 | 10.95 | 401,879 | -0.74(-6.30%) |
Aug 30, 2022 | 12.08 | 12.08 | 11.51 | 11.69 | 231,935 | -0.26(-2.16%) |
Aug 29, 2022 | 11.65 | 12.03 | 11.60 | 11.95 | 331,458 | +0.17(+1.41%) |
Aug 26, 2022 | 12.73 | 12.85 | 11.67 | 11.78 | 252,611 | -0.94(-7.38%) |
Aug 25, 2022 | 12.48 | 13.02 | 12.41 | 12.72 | 163,099 | +0.22(+1.77%) |
Aug 24, 2022 | 12.69 | 12.85 | 12.43 | 12.50 | 161,200 | -0.34(-2.65%) |
Aug 23, 2022 | 12.86 | 13.02 | 12.76 | 12.84 | 199,679 | +0.17(+1.38%) |
Aug 22, 2022 | 12.65 | 12.79 | 12.50 | 12.66 | 319,605 | -0.25(-1.92%) |
Aug 19, 2022 | 13.22 | 13.30 | 12.89 | 12.91 | 212,787 | -0.39(-2.91%) |
Aug 18, 2022 | 13.36 | 13.42 | 13.13 | 13.30 | 216,109 | -0.14(-1.03%) |
Aug 17, 2022 | 13.56 | 13.68 | 13.34 | 13.44 | 215,016 | -0.37(-2.67%) |
Aug 16, 2022 | 13.40 | 14.02 | 13.28 | 13.80 | 420,576 | +0.46(+3.45%) |
Aug 15, 2022 | 13.52 | 13.54 | 13.24 | 13.34 | 323,629 | -0.09(-0.68%) |
Aug 12, 2022 | 13.57 | 13.59 | 13.16 | 13.44 | 194,821 | +0.05(+0.34%) |
Aug 11, 2022 | 13.50 | 13.89 | 13.28 | 13.39 | 227,855 | +0.22(+1.68%) |
Aug 10, 2022 | 13.20 | 13.49 | 13.10 | 13.17 | 285,498 | +0.35(+2.73%) |
Aug 09, 2022 | 13.17 | 13.23 | 12.65 | 12.82 | 348,848 | -0.62(-4.59%) |
Aug 08, 2022 | 12.55 | 13.90 | 12.31 | 13.44 | 435,991 | +1.18(+9.61%) |
Aug 05, 2022 | 12.18 | 12.41 | 12.10 | 12.26 | 236,811 | -0.02(-0.15%) |
Aug 04, 2022 | 12.18 | 12.69 | 12.18 | 12.28 | 286,624 | +0.17(+1.37%) |
Aug 03, 2022 | 12.02 | 12.24 | 11.87 | 12.11 | 418,816 | +0.17(+1.39%) |
Aug 02, 2022 | 11.94 | 12.00 | 11.57 | 11.95 | 513,006 | -0.04(-0.31%) |
Aug 01, 2022 | 11.96 | 12.13 | 11.72 | 11.98 | 387,395 | +0.00(+0.00%) |
Jul 29, 2022 | 12.02 | 12.21 | 11.75 | 11.98 | 622,447 | +0.17(+1.40%) |
Jul 28, 2022 | 11.63 | 11.98 | 11.03 | 11.82 | 1,099,085 | +0.01(+0.08%) |
Jul 27, 2022 | 12.09 | 12.40 | 11.62 | 11.81 | 920,376 | -0.28(-2.28%) |
Jul 26, 2022 | 12.03 | 12.91 | 11.31 | 12.08 | 1,432,092 | -2.18(-15.29%) |
Jul 25, 2022 | 14.64 | 14.68 | 14.18 | 14.26 | 572,709 | -0.47(-3.19%) |
Jul 22, 2022 | 15.07 | 15.14 | 14.47 | 14.73 | 287,285 | -0.24(-1.60%) |
Jul 21, 2022 | 15.06 | 15.21 | 14.77 | 14.97 | 186,009 | -0.28(-1.81%) |
Jul 20, 2022 | 14.71 | 15.29 | 14.63 | 15.25 | 239,483 | +0.63(+4.35%) |
Jul 19, 2022 | 14.44 | 14.72 | 14.13 | 14.61 | 345,760 | +0.46(+3.25%) |
Jul 18, 2022 | 13.81 | 14.39 | 13.81 | 14.15 | 398,292 | +0.65(+4.84%) |
Jul 15, 2022 | 13.22 | 13.52 | 13.20 | 13.50 | 1,280,515 | +0.52(+4.04%) |
Jul 14, 2022 | 13.21 | 13.34 | 12.76 | 12.98 | 597,520 | -0.67(-4.92%) |
Jul 13, 2022 | 13.69 | 13.77 | 13.44 | 13.65 | 232,500 | -0.05(-0.34%) |
Jul 12, 2022 | 13.52 | 14.26 | 13.35 | 13.69 | 201,444 | -0.28(-1.98%) |
Jul 11, 2022 | 13.99 | 14.20 | 13.93 | 13.97 | 182,192 | -0.14(-0.98%) |
Jul 08, 2022 | 13.89 | 14.13 | 13.80 | 14.11 | 194,547 | +0.21(+1.52%) |
Jul 07, 2022 | 13.44 | 13.91 | 13.44 | 13.90 | 231,139 | +0.46(+3.43%) |
Jul 06, 2022 | 13.99 | 14.21 | 13.28 | 13.44 | 407,712 | -0.71(-5.01%) |
Jul 05, 2022 | 13.42 | 14.15 | 13.12 | 14.15 | 448,876 | +0.57(+4.20%) |