Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.821 | 9.337 | 8.726 | 8.864 | 1,957,692 | +0.09(+0.98%) |
Sep 29, 2022 | 9.260 | 9.273 | 8.455 | 8.778 | 2,696,735 | -0.33(-3.59%) |
Sep 28, 2022 | 8.795 | 9.204 | 8.838 | 9.105 | 1,932,159 | +0.30(+3.42%) |
Sep 27, 2022 | 8.778 | 9.139 | 8.700 | 8.804 | 2,574,923 | +0.18(+2.10%) |
Sep 26, 2022 | 8.718 | 9.208 | 8.597 | 8.623 | 2,629,442 | -0.22(-2.53%) |
Sep 23, 2022 | 8.907 | 9.036 | 8.563 | 8.847 | 2,467,791 | -0.14(-1.53%) |
Sep 22, 2022 | 9.268 | 9.416 | 8.907 | 8.984 | 2,182,297 | -0.36(-3.87%) |
Sep 21, 2022 | 9.268 | 9.656 | 9.268 | 9.346 | 2,912,077 | -0.04(-0.46%) |
Sep 20, 2022 | 9.638 | 10.02 | 9.371 | 9.389 | 2,670,473 | -0.72(-7.15%) |
Sep 19, 2022 | 10.03 | 10.32 | 9.897 | 10.11 | 2,498,639 | -0.06(-0.59%) |
Sep 16, 2022 | 10.81 | 10.94 | 10.03 | 10.17 | 4,706,394 | -0.78(-7.15%) |
Sep 15, 2022 | 11.08 | 11.26 | 10.83 | 10.96 | 2,658,069 | -0.40(-3.56%) |
Sep 14, 2022 | 11.48 | 11.69 | 11.20 | 11.36 | 2,028,449 | -0.12(-1.05%) |
Sep 13, 2022 | 11.70 | 11.96 | 11.12 | 11.48 | 2,913,091 | -0.43(-3.61%) |
Sep 12, 2022 | 12.02 | 12.38 | 11.55 | 11.91 | 3,465,085 | -0.01(-0.07%) |
Sep 09, 2022 | 11.70 | 12.46 | 11.69 | 11.92 | 4,283,863 | +0.31(+2.67%) |
Sep 08, 2022 | 11.66 | 11.71 | 11.20 | 11.61 | 2,737,109 | -0.16(-1.39%) |
Sep 07, 2022 | 11.54 | 12.04 | 11.47 | 11.77 | 2,242,275 | +0.22(+1.94%) |
Sep 06, 2022 | 12.18 | 12.25 | 11.42 | 11.55 | 4,289,772 | -0.89(-7.13%) |
Sep 02, 2022 | 12.55 | 12.88 | 12.40 | 12.44 | 5,047,361 | +0.17(+1.40%) |
Sep 01, 2022 | 12.81 | 12.81 | 12.10 | 12.26 | 3,467,715 | -0.71(-5.50%) |
Aug 31, 2022 | 13.41 | 13.67 | 12.79 | 12.98 | 3,210,434 | -0.58(-4.25%) |
Aug 30, 2022 | 13.92 | 14.05 | 13.23 | 13.55 | 4,622,620 | -0.24(-1.75%) |
Aug 29, 2022 | 13.31 | 14.29 | 13.30 | 13.80 | 5,263,702 | -0.35(-2.49%) |
Aug 26, 2022 | 15.03 | 15.48 | 14.07 | 14.15 | 7,409,545 | -1.21(-7.90%) |
Aug 25, 2022 | 18.11 | 18.21 | 15.30 | 15.36 | 10,230,829 | -2.75(-15.16%) |
Aug 24, 2022 | 18.30 | 19.15 | 17.85 | 18.11 | 4,365,278 | -0.22(-1.17%) |
Aug 23, 2022 | 18.97 | 19.00 | 17.75 | 18.32 | 6,144,365 | -0.85(-4.44%) |
Aug 22, 2022 | 19.78 | 20.13 | 18.71 | 19.17 | 4,737,463 | -0.84(-4.21%) |
Aug 19, 2022 | 19.66 | 20.78 | 19.10 | 20.02 | 6,852,091 | +0.07(+0.35%) |
Aug 18, 2022 | 20.97 | 21.33 | 19.50 | 19.95 | 7,870,971 | -1.37(-6.42%) |
Aug 17, 2022 | 20.79 | 22.13 | 20.77 | 21.32 | 6,705,891 | +0.39(+1.85%) |
Aug 16, 2022 | 22.43 | 22.46 | 20.25 | 20.93 | 7,936,698 | -1.57(-7.00%) |
Aug 15, 2022 | 21.13 | 23.23 | 20.93 | 22.50 | 10,071,771 | +1.20(+5.66%) |
Aug 12, 2022 | 21.19 | 21.98 | 20.54 | 21.30 | 8,985,542 | -0.03(-0.16%) |
Aug 11, 2022 | 19.57 | 21.75 | 19.22 | 21.33 | 15,116,632 | +1.63(+8.25%) |
Aug 10, 2022 | 19.64 | 19.78 | 18.09 | 19.71 | 10,667,264 | +0.09(+0.48%) |
Aug 09, 2022 | 19.10 | 21.01 | 18.86 | 19.61 | 19,833,156 | +0.52(+2.70%) |
Aug 08, 2022 | 20.59 | 21.00 | 18.28 | 19.10 | 15,720,664 | -0.96(-4.76%) |
Aug 05, 2022 | 16.35 | 20.54 | 16.25 | 20.05 | 36,207,260 | +3.30(+19.67%) |
Aug 04, 2022 | 15.22 | 17.76 | 14.41 | 16.76 | 27,337,134 | +1.02(+6.45%) |
Aug 03, 2022 | 15.68 | 16.44 | 14.96 | 15.74 | 12,137,094 | -0.43(-2.66%) |
Aug 02, 2022 | 15.12 | 16.47 | 14.75 | 16.17 | 16,913,410 | +1.32(+8.86%) |
Aug 01, 2022 | 16.02 | 16.56 | 14.35 | 14.85 | 25,502,524 | +0.06(+0.41%) |
Jul 29, 2022 | 19.09 | 19.54 | 11.53 | 14.79 | 58,723,520 | -4.44(-23.09%) |
Jul 28, 2022 | 15.28 | 19.31 | 15.24 | 19.23 | 43,653,844 | +3.83(+24.86%) |
Jul 27, 2022 | 14.50 | 15.89 | 13.94 | 15.40 | 31,421,092 | +0.40(+2.70%) |
Jul 26, 2022 | 13.04 | 15.34 | 12.97 | 15.00 | 47,253,612 | +1.50(+11.09%) |
Jul 25, 2022 | 12.44 | 14.06 | 11.90 | 13.50 | 69,366,088 | +3.04(+29.03%) |
Jul 22, 2022 | 12.09 | 12.11 | 9.914 | 10.46 | 9,936,501 | -1.74(-14.24%) |
Jul 21, 2022 | 12.38 | 12.80 | 11.97 | 12.20 | 4,874,092 | -0.08(-0.63%) |
Jul 20, 2022 | 12.08 | 12.60 | 11.70 | 12.28 | 5,651,796 | +0.25(+2.07%) |
Jul 19, 2022 | 12.25 | 12.31 | 11.57 | 12.03 | 5,106,142 | +0.02(+0.14%) |
Jul 18, 2022 | 13.19 | 13.59 | 11.72 | 12.01 | 12,814,037 | -0.86(-6.68%) |
Jul 15, 2022 | 11.76 | 12.90 | 11.38 | 12.87 | 8,022,955 | +1.20(+10.32%) |
Jul 14, 2022 | 12.24 | 12.43 | 11.07 | 11.67 | 6,258,134 | -0.84(-6.74%) |
Jul 13, 2022 | 10.97 | 12.91 | 10.97 | 12.51 | 15,317,099 | +1.32(+11.76%) |
Jul 12, 2022 | 10.59 | 11.42 | 10.55 | 11.20 | 4,646,428 | +0.48(+4.50%) |
Jul 11, 2022 | 10.86 | 11.14 | 10.49 | 10.71 | 3,579,897 | -0.21(-1.89%) |
Jul 08, 2022 | 12.38 | 12.48 | 10.71 | 10.92 | 10,134,953 | -1.03(-8.64%) |
Jul 07, 2022 | 11.18 | 12.09 | 10.97 | 11.95 | 5,412,880 | +0.67(+5.95%) |
Jul 06, 2022 | 10.79 | 12.42 | 10.54 | 11.28 | 15,497,955 | +0.28(+2.58%) |
Jul 05, 2022 | 10.89 | 11.10 | 10.34 | 11.00 | 4,342,090 | +0.15(+1.35%) |