Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.110 | 8.670 | 8.110 | 8.500 | 28,429 | +0.30(+3.66%) |
Sep 29, 2022 | 9.010 | 9.453 | 7.990 | 8.200 | 59,003 | -0.91(-9.99%) |
Sep 28, 2022 | 8.980 | 9.430 | 9.040 | 9.110 | 29,042 | +0.14(+1.56%) |
Sep 27, 2022 | 9.060 | 9.230 | 8.930 | 8.970 | 9,846 | +0.00(+0.00%) |
Sep 26, 2022 | 9.120 | 9.609 | 8.970 | 8.970 | 27,636 | -0.27(-2.92%) |
Sep 23, 2022 | 9.500 | 9.800 | 8.800 | 9.240 | 50,971 | -0.42(-4.35%) |
Sep 22, 2022 | 10.04 | 10.26 | 9.400 | 9.660 | 44,769 | -0.50(-4.92%) |
Sep 21, 2022 | 10.13 | 10.64 | 9.967 | 10.16 | 8,339 | +0.03(+0.30%) |
Sep 20, 2022 | 9.950 | 10.40 | 9.935 | 10.13 | 13,057 | +0.12(+1.20%) |
Sep 19, 2022 | 10.03 | 10.09 | 9.900 | 10.01 | 22,995 | -0.18(-1.77%) |
Sep 16, 2022 | 10.66 | 10.66 | 10.01 | 10.19 | 50,793 | -0.51(-4.77%) |
Sep 15, 2022 | 10.71 | 11.27 | 10.62 | 10.70 | 7,791 | +0.07(+0.66%) |
Sep 14, 2022 | 10.37 | 11.10 | 10.37 | 10.63 | 35,780 | +0.36(+3.51%) |
Sep 13, 2022 | 10.35 | 10.45 | 10.09 | 10.27 | 15,216 | -0.38(-3.57%) |
Sep 12, 2022 | 11.17 | 11.17 | 10.61 | 10.65 | 26,323 | -0.52(-4.66%) |
Sep 09, 2022 | 11.12 | 11.47 | 10.96 | 11.17 | 37,144 | +0.11(+0.99%) |
Sep 08, 2022 | 11.05 | 11.36 | 10.95 | 11.06 | 19,528 | -0.06(-0.54%) |
Sep 07, 2022 | 10.68 | 11.22 | 10.68 | 11.12 | 21,828 | +0.38(+3.54%) |
Sep 06, 2022 | 10.85 | 10.85 | 10.48 | 10.74 | 29,919 | +0.04(+0.37%) |
Sep 02, 2022 | 11.13 | 11.19 | 10.56 | 10.70 | 21,964 | -0.20(-1.83%) |
Sep 01, 2022 | 11.06 | 11.08 | 10.51 | 10.90 | 45,661 | -0.20(-1.80%) |
Aug 31, 2022 | 11.57 | 11.57 | 11.08 | 11.10 | 15,090 | -0.42(-3.65%) |
Aug 30, 2022 | 12.15 | 12.15 | 11.35 | 11.52 | 14,474 | -0.46(-3.84%) |
Aug 29, 2022 | 11.68 | 12.14 | 11.16 | 11.98 | 63,831 | +0.21(+1.78%) |
Aug 26, 2022 | 12.82 | 12.82 | 11.26 | 11.77 | 78,955 | -0.83(-6.59%) |
Aug 25, 2022 | 12.08 | 12.60 | 11.45 | 12.60 | 36,083 | +0.51(+4.22%) |
Aug 24, 2022 | 12.80 | 12.98 | 11.58 | 12.09 | 158,529 | -0.84(-6.50%) |
Aug 23, 2022 | 12.99 | 13.45 | 12.86 | 12.93 | 227,489 | +0.09(+0.70%) |
Aug 22, 2022 | 12.60 | 12.85 | 11.95 | 12.84 | 152,547 | +0.84(+7.00%) |
Aug 19, 2022 | 11.16 | 12.50 | 10.85 | 12.00 | 164,985 | +0.83(+7.43%) |
Aug 18, 2022 | 10.33 | 11.24 | 10.33 | 11.17 | 120,342 | +0.90(+8.76%) |
Aug 17, 2022 | 10.17 | 10.41 | 9.410 | 10.27 | 30,818 | +0.16(+1.58%) |
Aug 16, 2022 | 9.510 | 10.41 | 9.510 | 10.11 | 67,136 | +0.98(+10.73%) |
Aug 15, 2022 | 9.090 | 9.233 | 8.750 | 9.130 | 26,925 | +0.04(+0.44%) |
Aug 12, 2022 | 9.060 | 9.120 | 8.660 | 9.090 | 16,186 | +0.44(+5.09%) |
Aug 11, 2022 | 9.050 | 9.170 | 8.387 | 8.650 | 49,337 | -0.05(-0.57%) |
Aug 10, 2022 | 8.495 | 8.800 | 8.191 | 8.700 | 36,688 | +0.63(+7.81%) |
Aug 09, 2022 | 8.160 | 8.390 | 7.965 | 8.070 | 16,267 | -0.18(-2.18%) |
Aug 08, 2022 | 8.300 | 8.390 | 8.145 | 8.250 | 35,124 | -0.05(-0.60%) |
Aug 05, 2022 | 8.060 | 8.420 | 7.965 | 8.300 | 24,449 | +0.15(+1.84%) |
Aug 04, 2022 | 8.310 | 8.320 | 7.660 | 8.150 | 25,533 | -0.10(-1.21%) |
Aug 03, 2022 | 7.710 | 8.300 | 7.710 | 8.250 | 46,771 | +0.51(+6.59%) |
Aug 02, 2022 | 7.560 | 7.860 | 7.555 | 7.740 | 57,204 | +0.18(+2.38%) |
Aug 01, 2022 | 7.820 | 8.030 | 7.560 | 7.560 | 17,733 | -0.26(-3.32%) |
Jul 29, 2022 | 7.680 | 7.820 | 7.550 | 7.820 | 23,029 | +0.28(+3.71%) |
Jul 28, 2022 | 7.380 | 7.710 | 7.330 | 7.540 | 28,281 | +0.07(+0.94%) |
Jul 27, 2022 | 7.210 | 7.470 | 7.210 | 7.470 | 15,114 | +0.30(+4.18%) |
Jul 26, 2022 | 7.420 | 7.450 | 6.920 | 7.170 | 46,113 | -0.41(-5.41%) |
Jul 25, 2022 | 7.610 | 7.610 | 7.420 | 7.580 | 6,919 | -0.03(-0.39%) |
Jul 22, 2022 | 7.880 | 7.880 | 7.500 | 7.610 | 7,872 | -0.09(-1.17%) |
Jul 21, 2022 | 7.689 | 7.750 | 7.630 | 7.700 | 12,059 | +0.10(+1.32%) |
Jul 20, 2022 | 7.670 | 7.730 | 7.420 | 7.600 | 17,447 | -0.04(-0.52%) |
Jul 19, 2022 | 7.170 | 7.800 | 7.170 | 7.640 | 18,212 | +0.50(+7.00%) |
Jul 18, 2022 | 7.060 | 7.280 | 6.760 | 7.140 | 16,585 | +0.27(+3.93%) |
Jul 15, 2022 | 7.130 | 7.130 | 6.870 | 6.870 | 8,546 | -0.06(-0.87%) |
Jul 14, 2022 | 7.000 | 7.265 | 6.660 | 6.930 | 29,661 | +0.02(+0.29%) |
Jul 13, 2022 | 7.120 | 7.430 | 6.850 | 6.910 | 26,808 | -0.14(-1.99%) |
Jul 12, 2022 | 7.150 | 7.280 | 7.032 | 7.050 | 33,616 | -0.10(-1.40%) |
Jul 11, 2022 | 7.130 | 7.390 | 7.065 | 7.150 | 41,667 | -0.11(-1.52%) |
Jul 08, 2022 | 7.290 | 7.731 | 7.180 | 7.260 | 39,120 | +0.01(+0.14%) |
Jul 07, 2022 | 7.470 | 7.600 | 7.170 | 7.250 | 23,482 | +0.01(+0.14%) |
Jul 06, 2022 | 7.110 | 7.650 | 7.010 | 7.240 | 55,718 | +0.09(+1.26%) |
Jul 05, 2022 | 7.200 | 7.340 | 7.040 | 7.150 | 23,978 | -0.14(-1.92%) |