Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.514 | 8.820 | 8.491 | 8.499 | 1,720,191 | +0.08(+0.91%) |
Sep 29, 2022 | 8.843 | 8.928 | 8.028 | 8.422 | 3,183,533 | -0.94(-10.06%) |
Sep 28, 2022 | 8.905 | 9.425 | 8.774 | 9.364 | 2,108,290 | +0.51(+5.70%) |
Sep 27, 2022 | 9.272 | 9.349 | 8.851 | 8.859 | 2,101,877 | -0.29(-3.18%) |
Sep 26, 2022 | 10.17 | 10.31 | 9.142 | 9.150 | 1,729,060 | -1.17(-11.35%) |
Sep 23, 2022 | 10.53 | 10.57 | 10.14 | 10.32 | 1,280,293 | -0.42(-3.92%) |
Sep 22, 2022 | 11.07 | 11.07 | 10.61 | 10.74 | 1,749,141 | -0.36(-3.24%) |
Sep 21, 2022 | 11.38 | 11.39 | 11.08 | 11.10 | 799,413 | -0.18(-1.63%) |
Sep 20, 2022 | 11.26 | 11.38 | 11.17 | 11.29 | 639,848 | -0.08(-0.67%) |
Sep 19, 2022 | 11.34 | 11.58 | 11.30 | 11.36 | 761,844 | -0.17(-1.46%) |
Sep 16, 2022 | 11.24 | 11.55 | 10.97 | 11.53 | 1,402,650 | +0.22(+1.96%) |
Sep 15, 2022 | 11.75 | 11.82 | 11.31 | 11.31 | 942,769 | -0.47(-4.03%) |
Sep 14, 2022 | 11.79 | 11.85 | 11.57 | 11.78 | 911,147 | -0.05(-0.39%) |
Sep 13, 2022 | 11.94 | 12.00 | 11.79 | 11.83 | 739,811 | -0.41(-3.32%) |
Sep 12, 2022 | 12.25 | 12.33 | 12.14 | 12.24 | 572,431 | +0.09(+0.76%) |
Sep 09, 2022 | 12.17 | 12.28 | 12.10 | 12.14 | 616,115 | +0.08(+0.63%) |
Sep 08, 2022 | 11.92 | 12.14 | 11.81 | 12.07 | 612,615 | +0.08(+0.64%) |
Sep 07, 2022 | 11.88 | 12.03 | 11.73 | 11.99 | 679,106 | +0.08(+0.71%) |
Sep 06, 2022 | 12.18 | 12.18 | 11.86 | 11.91 | 899,527 | -0.16(-1.33%) |
Sep 02, 2022 | 12.21 | 12.37 | 12.02 | 12.07 | 720,935 | +0.02(+0.13%) |
Sep 01, 2022 | 12.03 | 12.05 | 11.72 | 12.05 | 1,336,995 | -0.11(-0.94%) |
Aug 31, 2022 | 12.24 | 12.33 | 12.03 | 12.17 | 737,858 | +0.03(+0.25%) |
Aug 30, 2022 | 12.58 | 12.61 | 12.09 | 12.14 | 830,227 | -0.35(-2.82%) |
Aug 29, 2022 | 12.43 | 12.55 | 12.34 | 12.49 | 841,011 | -0.07(-0.55%) |
Aug 26, 2022 | 12.77 | 12.87 | 12.55 | 12.56 | 993,664 | -0.11(-0.85%) |
Aug 25, 2022 | 12.41 | 12.76 | 12.41 | 12.66 | 982,562 | +0.25(+2.04%) |
Aug 24, 2022 | 12.37 | 12.47 | 12.27 | 12.41 | 622,036 | +0.06(+0.50%) |
Aug 23, 2022 | 12.10 | 12.37 | 12.10 | 12.35 | 900,195 | +0.32(+2.67%) |
Aug 22, 2022 | 12.37 | 12.37 | 12.03 | 12.03 | 1,068,486 | -0.53(-4.21%) |
Aug 19, 2022 | 12.66 | 12.74 | 12.50 | 12.56 | 918,787 | -0.22(-1.74%) |
Aug 18, 2022 | 12.80 | 12.87 | 12.74 | 12.78 | 940,171 | -0.06(-0.48%) |
Aug 17, 2022 | 12.98 | 12.98 | 12.73 | 12.84 | 963,863 | -0.24(-1.82%) |
Aug 16, 2022 | 13.07 | 13.15 | 12.92 | 13.08 | 874,417 | +0.00(+0.00%) |
Aug 15, 2022 | 13.12 | 13.14 | 12.84 | 13.08 | 998,427 | -0.08(-0.58%) |
Aug 12, 2022 | 13.23 | 13.28 | 13.13 | 13.15 | 899,147 | +0.00(+0.00%) |
Aug 11, 2022 | 13.35 | 13.56 | 13.15 | 13.15 | 1,134,303 | -0.13(-0.98%) |
Aug 10, 2022 | 13.58 | 13.58 | 13.26 | 13.28 | 923,142 | -0.06(-0.46%) |
Aug 09, 2022 | 13.37 | 13.37 | 13.02 | 13.35 | 1,370,742 | -0.06(-0.46%) |
Aug 08, 2022 | 13.48 | 13.74 | 13.37 | 13.41 | 1,783,154 | +0.05(+0.34%) |
Aug 05, 2022 | 12.63 | 13.62 | 12.58 | 13.36 | 3,268,825 | +0.80(+6.34%) |
Aug 04, 2022 | 13.09 | 13.14 | 12.53 | 12.56 | 1,051,690 | -0.54(-4.09%) |
Aug 03, 2022 | 13.16 | 13.29 | 13.05 | 13.10 | 710,804 | +0.05(+0.41%) |
Aug 02, 2022 | 13.42 | 13.53 | 13.03 | 13.05 | 1,061,304 | -0.47(-3.51%) |
Aug 01, 2022 | 13.49 | 13.72 | 13.20 | 13.52 | 1,179,955 | -0.03(-0.23%) |
Jul 29, 2022 | 13.41 | 13.69 | 13.31 | 13.55 | 1,145,694 | +0.23(+1.72%) |
Jul 28, 2022 | 12.79 | 13.21 | 12.79 | 13.32 | 1,981,675 | +0.57(+4.44%) |
Jul 27, 2022 | 12.41 | 12.80 | 12.39 | 12.76 | 2,392,892 | +0.47(+3.87%) |
Jul 26, 2022 | 12.17 | 12.35 | 12.00 | 12.28 | 933,245 | +0.07(+0.56%) |
Jul 25, 2022 | 12.06 | 12.37 | 11.90 | 12.21 | 1,063,331 | +0.07(+0.57%) |
Jul 22, 2022 | 12.20 | 12.33 | 12.01 | 12.14 | 911,145 | -0.01(-0.06%) |
Jul 21, 2022 | 11.84 | 12.15 | 11.60 | 12.15 | 1,252,033 | +0.21(+1.73%) |
Jul 20, 2022 | 11.65 | 12.06 | 11.65 | 11.94 | 1,423,198 | +0.20(+1.70%) |
Jul 19, 2022 | 11.29 | 11.80 | 11.29 | 11.75 | 1,823,020 | +0.57(+5.07%) |
Jul 18, 2022 | 11.35 | 11.44 | 10.88 | 11.18 | 1,284,531 | -0.10(-0.88%) |
Jul 15, 2022 | 10.90 | 11.35 | 10.66 | 11.28 | 1,550,565 | +0.49(+4.54%) |
Jul 14, 2022 | 11.00 | 11.29 | 10.65 | 10.79 | 890,735 | -0.33(-2.96%) |
Jul 13, 2022 | 10.87 | 11.19 | 10.80 | 11.12 | 1,471,538 | +0.02(+0.21%) |
Jul 12, 2022 | 10.79 | 11.20 | 10.79 | 11.09 | 1,080,342 | +0.23(+2.11%) |
Jul 11, 2022 | 11.03 | 11.16 | 10.75 | 10.86 | 1,130,174 | -0.25(-2.21%) |
Jul 08, 2022 | 11.32 | 11.32 | 10.81 | 11.11 | 1,750,061 | -0.21(-1.83%) |
Jul 07, 2022 | 11.22 | 11.45 | 11.11 | 11.32 | 1,854,849 | +0.25(+2.22%) |
Jul 06, 2022 | 11.40 | 11.50 | 10.91 | 11.07 | 1,877,394 | -0.25(-2.17%) |
Jul 05, 2022 | 11.09 | 11.32 | 10.75 | 11.32 | 2,423,017 | +0.22(+1.95%) |