Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.000 | 8.200 | 7.000 | 7.200 | 11,882 | -0.67(-8.51%) |
Sep 29, 2022 | 8.004 | 8.200 | 7.800 | 7.870 | 4,818 | -0.13(-1.62%) |
Sep 28, 2022 | 7.770 | 8.200 | 7.770 | 8.000 | 6,851 | +0.17(+2.15%) |
Sep 27, 2022 | 8.600 | 8.724 | 7.620 | 7.832 | 8,206 | -0.66(-7.75%) |
Sep 26, 2022 | 8.100 | 8.598 | 8.002 | 8.490 | 8,187 | +0.42(+5.26%) |
Sep 23, 2022 | 8.000 | 8.800 | 7.600 | 8.066 | 40,832 | -0.08(-0.96%) |
Sep 22, 2022 | 8.800 | 8.900 | 8.022 | 8.144 | 9,306 | -0.66(-7.45%) |
Sep 21, 2022 | 9.000 | 9.000 | 8.402 | 8.800 | 5,385 | -0.14(-1.59%) |
Sep 20, 2022 | 9.800 | 9.872 | 8.800 | 8.942 | 14,284 | -0.77(-7.93%) |
Sep 19, 2022 | 10.20 | 10.20 | 9.612 | 9.712 | 5,222 | -0.39(-3.88%) |
Sep 16, 2022 | 10.96 | 10.96 | 10.04 | 10.10 | 10,209 | -0.30(-2.85%) |
Sep 15, 2022 | 10.40 | 10.77 | 10.31 | 10.40 | 6,654 | -0.04(-0.38%) |
Sep 14, 2022 | 10.40 | 10.55 | 10.20 | 10.44 | 9,521 | +0.04(+0.38%) |
Sep 13, 2022 | 10.80 | 10.96 | 10.20 | 10.40 | 11,466 | -0.50(-4.59%) |
Sep 12, 2022 | 11.20 | 11.20 | 10.67 | 10.90 | 8,194 | +0.10(+0.93%) |
Sep 09, 2022 | 11.03 | 11.30 | 10.62 | 10.80 | 11,422 | -0.20(-1.80%) |
Sep 08, 2022 | 11.40 | 11.40 | 10.80 | 11.00 | 9,137 | -0.34(-2.98%) |
Sep 07, 2022 | 11.00 | 11.93 | 10.60 | 11.34 | 18,066 | +0.49(+4.48%) |
Sep 06, 2022 | 11.00 | 11.00 | 10.20 | 10.85 | 9,221 | -0.33(-2.99%) |
Sep 02, 2022 | 11.20 | 11.52 | 10.60 | 11.18 | 9,337 | -0.02(-0.14%) |
Sep 01, 2022 | 11.80 | 11.80 | 10.80 | 11.20 | 9,784 | -0.50(-4.27%) |
Aug 31, 2022 | 11.60 | 11.80 | 11.06 | 11.70 | 13,814 | -0.10(-0.85%) |
Aug 30, 2022 | 12.20 | 12.40 | 11.36 | 11.80 | 25,674 | -1.07(-8.34%) |
Aug 29, 2022 | 12.60 | 13.00 | 12.60 | 12.87 | 10,956 | +0.15(+1.16%) |
Aug 26, 2022 | 15.50 | 15.60 | 12.60 | 12.73 | 74,770 | -2.07(-14.01%) |
Aug 25, 2022 | 15.00 | 15.40 | 14.44 | 14.80 | 49,248 | +0.00(+0.00%) |
Aug 24, 2022 | 14.40 | 14.80 | 14.40 | 14.80 | 6,741 | +0.34(+2.35%) |
Aug 23, 2022 | 14.60 | 14.56 | 14.40 | 14.46 | 8,922 | -0.10(-0.69%) |
Aug 22, 2022 | 15.80 | 15.80 | 14.40 | 14.56 | 13,885 | -1.19(-7.54%) |
Aug 19, 2022 | 16.20 | 16.39 | 15.42 | 15.75 | 11,231 | -0.40(-2.49%) |
Aug 18, 2022 | 16.60 | 16.68 | 16.00 | 16.15 | 12,272 | -0.53(-3.18%) |
Aug 17, 2022 | 17.13 | 17.20 | 16.64 | 16.68 | 7,513 | -0.45(-2.63%) |
Aug 16, 2022 | 17.40 | 17.49 | 16.90 | 17.13 | 11,777 | -0.37(-2.10%) |
Aug 15, 2022 | 17.20 | 17.60 | 17.17 | 17.50 | 10,504 | -0.00(-0.01%) |
Aug 12, 2022 | 17.60 | 18.00 | 17.04 | 17.50 | 11,983 | -0.05(-0.28%) |
Aug 11, 2022 | 17.80 | 18.05 | 17.40 | 17.55 | 13,536 | -0.21(-1.16%) |
Aug 10, 2022 | 17.20 | 17.88 | 17.00 | 17.76 | 11,440 | +0.56(+3.23%) |
Aug 09, 2022 | 17.33 | 18.30 | 17.00 | 17.20 | 19,781 | -0.36(-2.04%) |
Aug 08, 2022 | 18.40 | 18.70 | 17.37 | 17.56 | 25,183 | -0.95(-5.12%) |
Aug 05, 2022 | 19.20 | 19.20 | 18.01 | 18.51 | 14,347 | -0.49(-2.60%) |
Aug 04, 2022 | 17.00 | 19.35 | 16.13 | 19.00 | 80,380 | -3.60(-15.93%) |
Aug 03, 2022 | 23.40 | 23.40 | 21.40 | 22.60 | 33,907 | +0.00(+0.00%) |
Aug 02, 2022 | 20.20 | 22.80 | 20.00 | 22.60 | 29,630 | +2.20(+10.78%) |
Aug 01, 2022 | 20.40 | 20.98 | 20.20 | 20.40 | 8,071 | -0.40(-1.92%) |
Jul 29, 2022 | 20.20 | 20.97 | 20.19 | 20.80 | 6,024 | +0.40(+1.96%) |
Jul 28, 2022 | 21.20 | 21.98 | 20.20 | 20.40 | 22,232 | -1.20(-5.56%) |
Jul 27, 2022 | 21.00 | 21.80 | 20.20 | 21.60 | 17,228 | +1.30(+6.40%) |
Jul 26, 2022 | 21.20 | 21.60 | 20.20 | 20.30 | 10,381 | -1.10(-5.14%) |
Jul 25, 2022 | 21.40 | 21.40 | 21.00 | 21.40 | 5,828 | +0.00(+0.00%) |
Jul 22, 2022 | 22.80 | 23.31 | 21.40 | 21.40 | 10,712 | -1.60(-6.96%) |
Jul 21, 2022 | 23.60 | 24.20 | 22.60 | 23.00 | 7,207 | -0.80(-3.36%) |
Jul 20, 2022 | 21.80 | 24.40 | 21.60 | 23.80 | 24,790 | +1.60(+7.21%) |
Jul 19, 2022 | 23.60 | 23.80 | 21.60 | 22.20 | 77,336 | -1.00(-4.31%) |
Jul 18, 2022 | 22.60 | 24.80 | 21.10 | 23.20 | 60,037 | +0.60(+2.65%) |
Jul 15, 2022 | 22.60 | 23.38 | 21.90 | 22.60 | 11,104 | -0.20(-0.88%) |
Jul 14, 2022 | 23.00 | 23.60 | 22.30 | 22.80 | 7,092 | -0.80(-3.39%) |
Jul 13, 2022 | 23.60 | 24.20 | 22.68 | 23.60 | 7,799 | -0.20(-0.84%) |
Jul 12, 2022 | 26.00 | 26.00 | 23.60 | 23.80 | 24,050 | -1.80(-7.03%) |
Jul 11, 2022 | 30.00 | 30.00 | 25.00 | 25.60 | 31,258 | -2.20(-7.91%) |
Jul 08, 2022 | 27.40 | 30.60 | 26.60 | 27.80 | 17,334 | -0.20(-0.71%) |
Jul 07, 2022 | 26.60 | 28.00 | 26.40 | 28.00 | 3,265 | +1.40(+5.26%) |
Jul 06, 2022 | 28.00 | 28.45 | 26.18 | 26.60 | 6,742 | -2.20(-7.64%) |
Jul 05, 2022 | 27.00 | 28.80 | 26.60 | 28.80 | 1,884 | +1.20(+4.35%) |