Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.800 | 8.980 | 8.580 | 8.590 | 814,473 | -0.23(-2.61%) |
Sep 29, 2022 | 9.210 | 9.240 | 8.670 | 8.820 | 872,099 | -0.62(-6.57%) |
Sep 28, 2022 | 9.040 | 9.760 | 9.000 | 9.440 | 1,849,292 | +0.55(+6.19%) |
Sep 27, 2022 | 9.130 | 9.310 | 8.835 | 8.890 | 754,435 | -0.06(-0.67%) |
Sep 26, 2022 | 8.770 | 9.220 | 8.770 | 8.950 | 792,031 | +0.08(+0.90%) |
Sep 23, 2022 | 9.270 | 9.270 | 8.605 | 8.870 | 886,922 | -0.64(-6.73%) |
Sep 22, 2022 | 10.21 | 10.21 | 9.365 | 9.510 | 597,411 | -0.55(-5.47%) |
Sep 21, 2022 | 10.45 | 10.58 | 10.06 | 10.06 | 569,961 | -0.20(-1.95%) |
Sep 20, 2022 | 10.22 | 10.42 | 10.08 | 10.26 | 528,803 | +0.01(+0.10%) |
Sep 19, 2022 | 10.27 | 10.48 | 9.970 | 10.25 | 769,926 | -0.18(-1.73%) |
Sep 16, 2022 | 10.35 | 10.47 | 9.810 | 10.43 | 2,069,146 | -0.18(-1.70%) |
Sep 15, 2022 | 10.90 | 11.08 | 10.57 | 10.61 | 1,284,617 | -0.49(-4.41%) |
Sep 14, 2022 | 11.54 | 11.54 | 10.88 | 11.10 | 652,609 | -0.34(-2.97%) |
Sep 13, 2022 | 12.27 | 12.35 | 11.36 | 11.44 | 605,568 | -1.19(-9.42%) |
Sep 12, 2022 | 12.34 | 12.66 | 12.34 | 12.63 | 471,836 | +0.38(+3.10%) |
Sep 09, 2022 | 12.16 | 12.34 | 12.13 | 12.25 | 391,497 | +0.21(+1.74%) |
Sep 08, 2022 | 12.08 | 12.51 | 11.91 | 12.04 | 653,002 | -0.17(-1.39%) |
Sep 07, 2022 | 11.91 | 12.23 | 11.56 | 12.21 | 509,504 | +0.18(+1.50%) |
Sep 06, 2022 | 12.18 | 12.28 | 11.92 | 12.03 | 349,999 | -0.10(-0.82%) |
Sep 02, 2022 | 12.12 | 12.41 | 11.94 | 12.13 | 534,967 | +0.16(+1.34%) |
Sep 01, 2022 | 12.78 | 12.78 | 11.80 | 11.97 | 711,163 | -1.02(-7.85%) |
Aug 31, 2022 | 13.23 | 13.26 | 12.91 | 12.99 | 1,135,554 | -0.13(-0.99%) |
Aug 30, 2022 | 13.65 | 13.84 | 13.01 | 13.12 | 411,463 | -0.38(-2.81%) |
Aug 29, 2022 | 13.43 | 13.69 | 13.31 | 13.50 | 290,133 | -0.19(-1.39%) |
Aug 26, 2022 | 14.60 | 14.65 | 13.62 | 13.69 | 313,084 | -0.80(-5.52%) |
Aug 25, 2022 | 14.19 | 14.55 | 14.19 | 14.49 | 315,997 | +0.44(+3.13%) |
Aug 24, 2022 | 13.71 | 14.10 | 13.69 | 14.05 | 514,750 | +0.42(+3.08%) |
Aug 23, 2022 | 13.44 | 13.81 | 13.40 | 13.63 | 396,708 | +0.14(+1.04%) |
Aug 22, 2022 | 14.10 | 14.15 | 13.35 | 13.49 | 441,658 | -0.90(-6.25%) |
Aug 19, 2022 | 14.85 | 15.11 | 14.34 | 14.39 | 507,510 | -0.56(-3.75%) |
Aug 18, 2022 | 14.85 | 15.15 | 14.83 | 14.95 | 300,910 | +0.05(+0.34%) |
Aug 17, 2022 | 15.14 | 15.21 | 14.82 | 14.90 | 376,563 | -0.56(-3.62%) |
Aug 16, 2022 | 15.41 | 15.65 | 15.28 | 15.46 | 555,839 | -0.06(-0.39%) |
Aug 15, 2022 | 15.18 | 15.58 | 15.03 | 15.52 | 510,856 | +0.16(+1.04%) |
Aug 12, 2022 | 15.00 | 15.37 | 14.87 | 15.36 | 359,440 | +0.56(+3.78%) |
Aug 11, 2022 | 14.91 | 15.12 | 14.68 | 14.80 | 510,666 | +0.08(+0.54%) |
Aug 10, 2022 | 14.67 | 15.12 | 14.58 | 14.72 | 802,051 | +0.41(+2.87%) |
Aug 09, 2022 | 14.60 | 14.75 | 14.08 | 14.31 | 861,648 | -0.22(-1.51%) |
Aug 08, 2022 | 14.42 | 14.80 | 14.21 | 14.53 | 640,237 | +0.11(+0.76%) |
Aug 05, 2022 | 14.46 | 14.83 | 14.36 | 14.42 | 578,532 | -0.28(-1.90%) |
Aug 04, 2022 | 14.35 | 14.98 | 14.07 | 14.70 | 846,513 | +0.23(+1.59%) |
Aug 03, 2022 | 16.60 | 16.87 | 14.03 | 14.47 | 1,347,331 | -2.12(-12.78%) |
Aug 02, 2022 | 16.38 | 16.65 | 16.13 | 16.59 | 764,248 | +0.14(+0.85%) |
Aug 01, 2022 | 15.66 | 16.50 | 15.53 | 16.45 | 656,240 | +0.91(+5.86%) |
Jul 29, 2022 | 15.49 | 15.76 | 15.19 | 15.54 | 697,988 | -0.01(-0.06%) |
Jul 28, 2022 | 15.12 | 15.55 | 14.99 | 15.55 | 738,852 | +0.36(+2.37%) |
Jul 27, 2022 | 15.10 | 15.33 | 14.85 | 15.19 | 466,583 | +0.40(+2.70%) |
Jul 26, 2022 | 14.90 | 15.12 | 14.75 | 14.79 | 481,938 | -0.16(-1.07%) |
Jul 25, 2022 | 14.47 | 14.97 | 14.32 | 14.95 | 549,589 | +0.41(+2.82%) |
Jul 22, 2022 | 14.88 | 15.02 | 14.41 | 14.54 | 554,345 | -0.33(-2.22%) |
Jul 21, 2022 | 14.93 | 15.00 | 14.47 | 14.87 | 500,546 | -0.06(-0.40%) |
Jul 20, 2022 | 14.30 | 14.98 | 14.30 | 14.93 | 673,423 | +0.35(+2.40%) |
Jul 19, 2022 | 13.77 | 14.75 | 13.74 | 14.58 | 667,833 | +0.94(+6.89%) |
Jul 18, 2022 | 13.71 | 14.10 | 13.50 | 13.64 | 782,288 | +0.37(+2.79%) |
Jul 15, 2022 | 13.28 | 13.29 | 12.94 | 13.27 | 599,046 | +0.37(+2.87%) |
Jul 14, 2022 | 12.66 | 12.94 | 12.54 | 12.90 | 551,837 | -0.10(-0.77%) |
Jul 13, 2022 | 12.98 | 13.24 | 12.83 | 13.00 | 447,615 | -0.38(-2.84%) |
Jul 12, 2022 | 12.48 | 13.74 | 12.48 | 13.38 | 637,021 | +0.57(+4.45%) |
Jul 11, 2022 | 13.01 | 13.12 | 12.74 | 12.81 | 675,382 | -0.51(-3.83%) |
Jul 08, 2022 | 13.20 | 13.38 | 12.93 | 13.32 | 344,167 | +0.20(+1.52%) |
Jul 07, 2022 | 13.08 | 13.35 | 13.06 | 13.12 | 534,173 | +0.25(+1.94%) |
Jul 06, 2022 | 13.07 | 13.47 | 12.70 | 12.87 | 411,445 | -0.29(-2.20%) |
Jul 05, 2022 | 12.96 | 13.20 | 12.46 | 13.16 | 717,762 | -0.22(-1.64%) |