Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.009 | 9.198 | 8.919 | 8.929 | 270,054 | -0.12(-1.32%) |
Sep 29, 2022 | 9.158 | 9.188 | 8.840 | 9.049 | 227,870 | -0.23(-2.46%) |
Sep 28, 2022 | 9.049 | 9.376 | 8.979 | 9.277 | 278,895 | +0.34(+3.78%) |
Sep 27, 2022 | 9.148 | 9.277 | 8.840 | 8.939 | 407,321 | -0.07(-0.77%) |
Sep 26, 2022 | 9.247 | 9.386 | 8.999 | 9.009 | 258,463 | -0.24(-2.58%) |
Sep 23, 2022 | 9.158 | 9.257 | 9.009 | 9.247 | 389,085 | -0.10(-1.06%) |
Sep 22, 2022 | 9.436 | 9.446 | 9.207 | 9.347 | 207,886 | -0.11(-1.16%) |
Sep 21, 2022 | 9.644 | 9.813 | 9.436 | 9.456 | 178,247 | -0.17(-1.75%) |
Sep 20, 2022 | 9.793 | 9.793 | 9.515 | 9.625 | 217,754 | -0.31(-3.10%) |
Sep 19, 2022 | 9.754 | 10.01 | 9.754 | 9.933 | 212,054 | +0.18(+1.83%) |
Sep 16, 2022 | 9.525 | 9.774 | 9.436 | 9.754 | 602,187 | -0.09(-0.91%) |
Sep 15, 2022 | 10.00 | 10.10 | 9.803 | 9.843 | 293,528 | -0.20(-1.98%) |
Sep 14, 2022 | 10.32 | 10.38 | 9.962 | 10.04 | 176,534 | -0.32(-3.07%) |
Sep 13, 2022 | 10.44 | 10.59 | 10.28 | 10.36 | 310,367 | -0.37(-3.43%) |
Sep 12, 2022 | 10.71 | 10.92 | 10.58 | 10.73 | 178,925 | +0.21(+1.98%) |
Sep 09, 2022 | 10.29 | 10.62 | 10.29 | 10.52 | 290,095 | +0.30(+2.91%) |
Sep 08, 2022 | 10.34 | 10.34 | 10.07 | 10.22 | 191,545 | -0.17(-1.62%) |
Sep 07, 2022 | 10.40 | 10.55 | 10.13 | 10.39 | 382,476 | -0.05(-0.48%) |
Sep 06, 2022 | 10.78 | 10.81 | 10.26 | 10.44 | 280,141 | -0.30(-2.78%) |
Sep 02, 2022 | 11.01 | 11.08 | 10.62 | 10.74 | 263,022 | -0.21(-1.90%) |
Sep 01, 2022 | 10.93 | 11.14 | 10.80 | 10.95 | 273,031 | -0.14(-1.25%) |
Aug 31, 2022 | 11.44 | 11.58 | 11.04 | 11.08 | 158,802 | -0.25(-2.19%) |
Aug 30, 2022 | 11.66 | 11.74 | 11.13 | 11.33 | 181,811 | -0.31(-2.64%) |
Aug 29, 2022 | 11.99 | 12.04 | 11.62 | 11.64 | 164,980 | -0.45(-3.69%) |
Aug 26, 2022 | 12.62 | 12.65 | 12.09 | 12.09 | 149,771 | -0.60(-4.69%) |
Aug 25, 2022 | 12.43 | 12.69 | 12.27 | 12.68 | 166,400 | +0.43(+3.48%) |
Aug 24, 2022 | 12.35 | 12.48 | 12.15 | 12.26 | 157,672 | -0.11(-0.88%) |
Aug 23, 2022 | 12.39 | 12.68 | 12.36 | 12.36 | 173,488 | -0.06(-0.48%) |
Aug 22, 2022 | 12.71 | 12.71 | 12.40 | 12.42 | 208,432 | -0.34(-2.64%) |
Aug 19, 2022 | 13.10 | 13.10 | 12.69 | 12.76 | 290,217 | -0.32(-2.43%) |
Aug 18, 2022 | 12.88 | 13.16 | 12.86 | 13.08 | 132,910 | +0.14(+1.07%) |
Aug 17, 2022 | 13.04 | 13.10 | 12.87 | 12.94 | 266,609 | -0.29(-2.18%) |
Aug 16, 2022 | 13.10 | 13.32 | 13.06 | 13.23 | 219,165 | +0.08(+0.60%) |
Aug 15, 2022 | 12.97 | 13.22 | 12.91 | 13.15 | 185,412 | +0.11(+0.84%) |
Aug 12, 2022 | 12.73 | 13.05 | 12.64 | 13.04 | 245,450 | +0.30(+2.34%) |
Aug 11, 2022 | 12.74 | 13.08 | 12.64 | 12.74 | 214,045 | +0.12(+0.94%) |
Aug 10, 2022 | 12.40 | 12.85 | 12.19 | 12.62 | 348,302 | +0.54(+4.43%) |
Aug 09, 2022 | 12.42 | 12.51 | 11.92 | 12.09 | 332,890 | -0.36(-2.91%) |
Aug 08, 2022 | 12.99 | 13.09 | 12.40 | 12.45 | 548,095 | -0.55(-4.24%) |
Aug 05, 2022 | 13.89 | 14.36 | 12.90 | 13.00 | 373,117 | -1.66(-11.31%) |
Aug 04, 2022 | 14.50 | 14.74 | 14.40 | 14.66 | 193,476 | +0.18(+1.23%) |
Aug 03, 2022 | 14.12 | 14.56 | 14.12 | 14.48 | 191,306 | +0.40(+2.82%) |
Aug 02, 2022 | 14.42 | 14.51 | 13.86 | 14.08 | 207,407 | -0.37(-2.54%) |
Aug 01, 2022 | 14.22 | 14.56 | 13.94 | 14.45 | 210,712 | +0.07(+0.48%) |
Jul 29, 2022 | 14.22 | 14.50 | 14.22 | 14.38 | 178,426 | +0.12(+0.84%) |
Jul 28, 2022 | 14.35 | 14.36 | 14.13 | 14.26 | 185,301 | -0.01(-0.07%) |
Jul 27, 2022 | 14.07 | 14.46 | 14.05 | 14.27 | 213,962 | +0.26(+1.84%) |
Jul 26, 2022 | 14.04 | 14.19 | 13.97 | 14.01 | 195,243 | -0.12(-0.84%) |
Jul 25, 2022 | 14.05 | 14.37 | 13.94 | 14.13 | 198,303 | +0.09(+0.64%) |
Jul 22, 2022 | 14.04 | 14.27 | 13.89 | 14.04 | 165,262 | +0.01(+0.07%) |
Jul 21, 2022 | 13.76 | 14.03 | 13.67 | 14.03 | 120,126 | +0.14(+1.00%) |
Jul 20, 2022 | 13.85 | 13.97 | 13.52 | 13.89 | 307,820 | -0.14(-0.99%) |
Jul 19, 2022 | 13.31 | 14.12 | 13.31 | 14.03 | 226,720 | +0.80(+6.08%) |
Jul 18, 2022 | 13.40 | 13.56 | 13.14 | 13.23 | 130,650 | +0.00(+0.00%) |
Jul 15, 2022 | 13.11 | 13.32 | 12.78 | 13.23 | 196,507 | +0.42(+3.25%) |
Jul 14, 2022 | 12.53 | 12.84 | 12.49 | 12.81 | 128,932 | +0.05(+0.39%) |
Jul 13, 2022 | 12.61 | 13.08 | 12.50 | 12.76 | 181,447 | -0.03(-0.23%) |
Jul 12, 2022 | 12.68 | 13.08 | 12.60 | 12.79 | 206,007 | +0.10(+0.78%) |
Jul 11, 2022 | 12.53 | 12.90 | 12.53 | 12.69 | 119,893 | +0.01(+0.08%) |
Jul 08, 2022 | 12.83 | 12.93 | 12.54 | 12.68 | 152,479 | -0.13(-1.01%) |
Jul 07, 2022 | 12.48 | 12.90 | 12.48 | 12.81 | 142,839 | +0.47(+3.78%) |
Jul 06, 2022 | 12.67 | 12.72 | 12.19 | 12.35 | 120,226 | -0.31(-2.43%) |
Jul 05, 2022 | 12.32 | 12.70 | 12.10 | 12.65 | 263,124 | +0.06(+0.47%) |