Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.030 | 9.590 | 9.030 | 9.140 | 222,951 | -0.08(-0.87%) |
Sep 29, 2022 | 9.520 | 9.520 | 9.120 | 9.220 | 269,089 | -0.35(-3.66%) |
Sep 28, 2022 | 9.080 | 9.700 | 8.940 | 9.570 | 389,559 | +0.46(+5.05%) |
Sep 27, 2022 | 9.220 | 9.460 | 9.010 | 9.110 | 199,145 | +0.00(+0.00%) |
Sep 26, 2022 | 9.400 | 9.740 | 9.040 | 9.110 | 267,364 | -0.31(-3.29%) |
Sep 23, 2022 | 8.260 | 9.640 | 8.220 | 9.420 | 425,224 | +1.10(+13.22%) |
Sep 22, 2022 | 8.360 | 8.360 | 8.070 | 8.320 | 207,979 | -0.06(-0.72%) |
Sep 21, 2022 | 8.720 | 8.890 | 8.350 | 8.380 | 301,049 | -0.34(-3.90%) |
Sep 20, 2022 | 8.340 | 8.820 | 8.180 | 8.720 | 482,796 | +0.41(+4.93%) |
Sep 19, 2022 | 8.310 | 8.420 | 7.825 | 8.310 | 486,592 | +0.16(+1.96%) |
Sep 16, 2022 | 8.450 | 8.450 | 8.047 | 8.150 | 4,127,303 | -0.37(-4.34%) |
Sep 15, 2022 | 8.370 | 8.550 | 8.220 | 8.520 | 618,830 | +0.03(+0.35%) |
Sep 14, 2022 | 8.610 | 8.740 | 8.030 | 8.490 | 469,241 | -0.12(-1.39%) |
Sep 13, 2022 | 8.990 | 9.220 | 8.300 | 8.610 | 537,322 | -0.55(-6.00%) |
Sep 12, 2022 | 8.800 | 9.280 | 8.740 | 9.160 | 417,246 | +0.46(+5.29%) |
Sep 09, 2022 | 8.760 | 8.869 | 8.530 | 8.700 | 352,286 | -0.04(-0.46%) |
Sep 08, 2022 | 8.800 | 9.240 | 8.650 | 8.740 | 341,544 | -0.15(-1.69%) |
Sep 07, 2022 | 9.210 | 9.310 | 8.830 | 8.890 | 467,400 | -0.37(-4.00%) |
Sep 06, 2022 | 8.770 | 9.500 | 8.660 | 9.260 | 720,748 | -0.56(-5.70%) |
Sep 02, 2022 | 10.12 | 10.14 | 9.700 | 9.820 | 142,056 | -0.24(-2.39%) |
Sep 01, 2022 | 10.33 | 10.33 | 9.930 | 10.06 | 103,400 | -0.27(-2.61%) |
Aug 31, 2022 | 10.39 | 10.52 | 10.25 | 10.33 | 77,271 | -0.04(-0.39%) |
Aug 30, 2022 | 10.62 | 10.62 | 9.995 | 10.37 | 157,005 | -0.29(-2.72%) |
Aug 29, 2022 | 10.65 | 10.86 | 10.62 | 10.66 | 86,630 | -0.18(-1.66%) |
Aug 26, 2022 | 11.10 | 11.13 | 10.68 | 10.84 | 91,586 | -0.25(-2.25%) |
Aug 25, 2022 | 10.84 | 11.12 | 10.72 | 11.09 | 117,120 | +0.38(+3.55%) |
Aug 24, 2022 | 10.75 | 10.82 | 10.50 | 10.71 | 69,767 | -0.03(-0.28%) |
Aug 23, 2022 | 11.48 | 11.55 | 10.53 | 10.74 | 97,741 | -0.88(-7.57%) |
Aug 22, 2022 | 12.10 | 12.10 | 11.56 | 11.62 | 67,689 | -0.52(-4.28%) |
Aug 19, 2022 | 11.79 | 12.25 | 11.54 | 12.14 | 112,523 | +0.26(+2.19%) |
Aug 18, 2022 | 11.90 | 12.00 | 11.75 | 11.88 | 102,316 | -0.04(-0.34%) |
Aug 17, 2022 | 11.77 | 12.43 | 11.75 | 11.92 | 134,778 | +0.08(+0.68%) |
Aug 16, 2022 | 12.05 | 12.05 | 11.57 | 11.84 | 103,810 | -0.06(-0.50%) |
Aug 15, 2022 | 13.04 | 13.04 | 11.85 | 11.90 | 119,261 | -1.10(-8.46%) |
Aug 12, 2022 | 12.65 | 13.03 | 12.32 | 13.00 | 64,311 | +0.57(+4.59%) |
Aug 11, 2022 | 12.65 | 12.75 | 12.07 | 12.43 | 88,584 | -0.04(-0.32%) |
Aug 10, 2022 | 15.04 | 15.04 | 12.21 | 12.47 | 115,086 | -3.19(-20.37%) |
Aug 09, 2022 | 15.79 | 15.79 | 15.42 | 15.66 | 28,442 | -0.01(-0.06%) |
Aug 08, 2022 | 15.98 | 16.14 | 15.43 | 15.67 | 33,055 | -0.24(-1.51%) |
Aug 05, 2022 | 15.97 | 16.31 | 15.00 | 15.91 | 29,398 | -0.29(-1.79%) |
Aug 04, 2022 | 15.91 | 16.34 | 15.78 | 16.20 | 33,498 | +0.16(+1.00%) |
Aug 03, 2022 | 15.81 | 16.17 | 15.29 | 16.04 | 30,145 | +0.38(+2.43%) |
Aug 02, 2022 | 15.87 | 15.95 | 15.35 | 15.66 | 40,515 | -0.12(-0.76%) |
Aug 01, 2022 | 15.59 | 16.01 | 15.22 | 15.78 | 32,373 | +0.07(+0.45%) |
Jul 29, 2022 | 15.92 | 15.92 | 15.12 | 15.71 | 51,982 | -0.06(-0.38%) |
Jul 28, 2022 | 16.36 | 16.38 | 15.43 | 15.77 | 49,002 | -0.71(-4.31%) |
Jul 27, 2022 | 15.85 | 16.58 | 15.84 | 16.48 | 31,207 | +0.78(+4.97%) |
Jul 26, 2022 | 15.84 | 15.84 | 15.47 | 15.70 | 30,755 | -0.27(-1.69%) |
Jul 25, 2022 | 16.17 | 16.34 | 15.89 | 15.97 | 33,642 | -0.08(-0.50%) |
Jul 22, 2022 | 16.24 | 16.24 | 15.75 | 16.05 | 29,071 | -0.04(-0.25%) |
Jul 21, 2022 | 16.40 | 16.40 | 15.95 | 16.09 | 31,916 | -0.52(-3.13%) |
Jul 20, 2022 | 16.21 | 16.79 | 16.18 | 16.61 | 45,085 | +0.45(+2.78%) |
Jul 19, 2022 | 16.14 | 16.55 | 16.01 | 16.16 | 56,702 | +0.10(+0.62%) |
Jul 18, 2022 | 15.87 | 16.18 | 15.27 | 16.06 | 30,893 | +0.19(+1.20%) |
Jul 15, 2022 | 15.56 | 16.09 | 15.48 | 15.87 | 50,193 | +0.57(+3.73%) |
Jul 14, 2022 | 14.60 | 15.50 | 14.60 | 15.30 | 46,565 | +0.43(+2.89%) |
Jul 13, 2022 | 14.54 | 14.95 | 14.47 | 14.87 | 30,968 | +0.17(+1.16%) |
Jul 12, 2022 | 14.56 | 14.81 | 14.45 | 14.70 | 38,295 | +0.17(+1.17%) |
Jul 11, 2022 | 15.00 | 15.50 | 14.53 | 14.53 | 20,520 | -0.50(-3.33%) |
Jul 08, 2022 | 15.04 | 15.10 | 14.47 | 15.03 | 47,889 | +0.08(+0.54%) |
Jul 07, 2022 | 14.80 | 15.01 | 14.76 | 14.95 | 44,076 | +0.35(+2.40%) |
Jul 06, 2022 | 15.69 | 15.69 | 14.57 | 14.60 | 58,796 | -1.14(-7.24%) |
Jul 05, 2022 | 15.72 | 15.98 | 15.35 | 15.74 | 62,232 | -0.31(-1.93%) |