Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.400 | 10.02 | 9.240 | 9.400 | 460,819 | +0.03(+0.32%) |
Sep 29, 2022 | 9.630 | 9.630 | 8.680 | 9.370 | 500,715 | -0.44(-4.49%) |
Sep 28, 2022 | 9.560 | 10.10 | 9.560 | 9.810 | 429,532 | +0.19(+1.98%) |
Sep 27, 2022 | 9.550 | 9.890 | 9.440 | 9.620 | 487,600 | +0.30(+3.22%) |
Sep 26, 2022 | 9.550 | 10.10 | 9.310 | 9.320 | 643,492 | -0.23(-2.41%) |
Sep 23, 2022 | 9.530 | 9.768 | 9.270 | 9.550 | 1,029,337 | -0.21(-2.15%) |
Sep 22, 2022 | 10.72 | 10.90 | 9.682 | 9.760 | 488,280 | -1.10(-10.13%) |
Sep 21, 2022 | 11.61 | 11.61 | 10.84 | 10.86 | 355,710 | -0.66(-5.73%) |
Sep 20, 2022 | 11.76 | 11.96 | 11.38 | 11.52 | 304,909 | -0.54(-4.48%) |
Sep 19, 2022 | 11.53 | 12.10 | 11.35 | 12.06 | 277,714 | +0.37(+3.17%) |
Sep 16, 2022 | 11.95 | 11.96 | 11.40 | 11.69 | 580,330 | -0.59(-4.80%) |
Sep 15, 2022 | 12.08 | 12.85 | 12.08 | 12.28 | 381,500 | -0.02(-0.16%) |
Sep 14, 2022 | 12.63 | 12.64 | 11.75 | 12.30 | 406,544 | -0.32(-2.54%) |
Sep 13, 2022 | 13.38 | 13.57 | 12.54 | 12.62 | 468,777 | -1.69(-11.81%) |
Sep 12, 2022 | 12.87 | 14.35 | 12.82 | 14.31 | 660,228 | +1.55(+12.15%) |
Sep 09, 2022 | 12.14 | 12.77 | 12.14 | 12.76 | 356,832 | +0.73(+6.07%) |
Sep 08, 2022 | 11.77 | 12.20 | 11.25 | 12.03 | 529,709 | -0.53(-4.22%) |
Sep 07, 2022 | 11.74 | 12.56 | 11.55 | 12.56 | 368,569 | +0.79(+6.71%) |
Sep 06, 2022 | 11.89 | 11.92 | 11.27 | 11.77 | 460,678 | -0.10(-0.84%) |
Sep 02, 2022 | 12.76 | 12.90 | 11.73 | 11.87 | 385,608 | -0.70(-5.57%) |
Sep 01, 2022 | 12.98 | 12.98 | 12.18 | 12.57 | 470,026 | -0.67(-5.06%) |
Aug 31, 2022 | 13.68 | 13.85 | 12.96 | 13.24 | 492,822 | -0.35(-2.58%) |
Aug 30, 2022 | 13.92 | 14.23 | 13.54 | 13.59 | 379,313 | -0.14(-1.02%) |
Aug 29, 2022 | 13.75 | 14.16 | 13.60 | 13.73 | 269,063 | -0.28(-2.00%) |
Aug 26, 2022 | 15.19 | 15.33 | 13.92 | 14.01 | 379,318 | -1.08(-7.16%) |
Aug 25, 2022 | 14.87 | 15.21 | 14.69 | 15.09 | 378,712 | +0.36(+2.44%) |
Aug 24, 2022 | 15.14 | 15.57 | 14.73 | 14.73 | 237,936 | -0.39(-2.58%) |
Aug 23, 2022 | 15.16 | 16.31 | 15.01 | 15.12 | 462,635 | -0.06(-0.40%) |
Aug 22, 2022 | 15.37 | 15.63 | 15.06 | 15.18 | 439,342 | -0.55(-3.50%) |
Aug 19, 2022 | 16.13 | 16.43 | 15.65 | 15.73 | 572,712 | -0.87(-5.24%) |
Aug 18, 2022 | 16.82 | 16.87 | 16.28 | 16.60 | 646,947 | -0.35(-2.06%) |
Aug 17, 2022 | 16.93 | 17.34 | 16.59 | 16.95 | 586,393 | -0.43(-2.47%) |
Aug 16, 2022 | 17.00 | 17.47 | 16.42 | 17.38 | 538,486 | +0.62(+3.70%) |
Aug 15, 2022 | 16.52 | 17.27 | 16.44 | 16.76 | 300,311 | +0.00(+0.00%) |
Aug 12, 2022 | 16.79 | 17.08 | 16.41 | 16.76 | 282,675 | +0.14(+0.84%) |
Aug 11, 2022 | 16.55 | 18.21 | 16.46 | 16.62 | 641,553 | +0.35(+2.15%) |
Aug 10, 2022 | 15.88 | 16.47 | 15.30 | 16.27 | 601,297 | +1.17(+7.75%) |
Aug 09, 2022 | 16.22 | 16.53 | 14.99 | 15.10 | 487,211 | -1.39(-8.43%) |
Aug 08, 2022 | 15.15 | 17.11 | 14.98 | 16.49 | 961,256 | +1.45(+9.64%) |
Aug 05, 2022 | 14.34 | 15.46 | 14.11 | 15.04 | 849,993 | +0.30(+2.04%) |
Aug 04, 2022 | 16.10 | 16.63 | 14.53 | 14.74 | 880,373 | -1.35(-8.39%) |
Aug 03, 2022 | 13.99 | 16.75 | 13.61 | 16.09 | 1,814,367 | +1.02(+6.77%) |
Aug 02, 2022 | 13.34 | 15.17 | 13.32 | 15.07 | 1,093,253 | +1.47(+10.81%) |
Aug 01, 2022 | 13.71 | 14.09 | 13.24 | 13.60 | 820,305 | -0.20(-1.45%) |
Jul 29, 2022 | 12.93 | 13.82 | 12.63 | 13.80 | 730,964 | +0.71(+5.42%) |
Jul 28, 2022 | 13.00 | 13.17 | 12.30 | 13.09 | 609,392 | +0.03(+0.23%) |
Jul 27, 2022 | 12.70 | 13.16 | 12.38 | 13.06 | 568,455 | +0.70(+5.66%) |
Jul 26, 2022 | 12.37 | 12.61 | 11.96 | 12.36 | 868,099 | -0.16(-1.28%) |
Jul 25, 2022 | 13.53 | 13.53 | 12.48 | 12.52 | 1,162,900 | -0.94(-6.98%) |
Jul 22, 2022 | 13.81 | 13.81 | 12.71 | 13.46 | 1,165,532 | -0.37(-2.68%) |
Jul 21, 2022 | 14.25 | 14.29 | 13.13 | 13.83 | 676,729 | -0.42(-2.95%) |
Jul 20, 2022 | 13.94 | 14.87 | 13.91 | 14.25 | 1,224,727 | +0.13(+0.92%) |
Jul 19, 2022 | 13.77 | 14.22 | 13.31 | 14.12 | 821,171 | +0.63(+4.67%) |
Jul 18, 2022 | 13.90 | 14.13 | 13.38 | 13.49 | 631,649 | -0.12(-0.88%) |
Jul 15, 2022 | 13.90 | 13.98 | 13.22 | 13.61 | 810,687 | -0.10(-0.73%) |
Jul 14, 2022 | 13.64 | 14.19 | 13.42 | 13.71 | 1,218,196 | -0.73(-5.06%) |
Jul 13, 2022 | 14.66 | 15.10 | 14.34 | 14.44 | 1,129,306 | -1.19(-7.61%) |
Jul 12, 2022 | 15.66 | 15.95 | 14.47 | 15.63 | 2,034,829 | -0.92(-5.53%) |
Jul 11, 2022 | 18.47 | 18.50 | 16.39 | 16.55 | 2,055,705 | -2.47(-13.01%) |
Jul 08, 2022 | 22.16 | 22.16 | 18.96 | 19.02 | 1,503,829 | -3.59(-15.88%) |
Jul 07, 2022 | 23.37 | 23.80 | 22.37 | 22.61 | 904,931 | -0.71(-3.04%) |
Jul 06, 2022 | 23.50 | 24.05 | 22.73 | 23.32 | 275,871 | -0.22(-0.93%) |
Jul 05, 2022 | 21.49 | 23.59 | 21.05 | 23.54 | 521,546 | +0.98(+4.34%) |