Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.795 | 9.310 | 8.701 | 8.838 | 1,963,360 | +0.09(+0.98%) |
Sep 29, 2022 | 9.233 | 9.246 | 8.431 | 8.753 | 2,704,542 | -0.33(-3.59%) |
Sep 28, 2022 | 8.770 | 9.177 | 8.813 | 9.079 | 1,937,753 | +0.30(+3.42%) |
Sep 27, 2022 | 8.753 | 9.113 | 8.675 | 8.778 | 2,582,377 | +0.18(+2.10%) |
Sep 26, 2022 | 8.693 | 9.182 | 8.572 | 8.598 | 2,637,054 | -0.22(-2.53%) |
Sep 23, 2022 | 8.881 | 9.010 | 8.538 | 8.821 | 2,474,936 | -0.14(-1.53%) |
Sep 22, 2022 | 9.242 | 9.389 | 8.881 | 8.959 | 2,188,615 | -0.36(-3.87%) |
Sep 21, 2022 | 9.242 | 9.628 | 9.242 | 9.319 | 2,920,507 | -0.04(-0.46%) |
Sep 20, 2022 | 9.611 | 9.988 | 9.344 | 9.362 | 2,678,205 | -0.72(-7.15%) |
Sep 19, 2022 | 9.997 | 10.29 | 9.868 | 10.08 | 2,505,873 | -0.06(-0.59%) |
Sep 16, 2022 | 10.78 | 10.91 | 9.997 | 10.14 | 4,720,019 | -0.78(-7.15%) |
Sep 15, 2022 | 11.05 | 11.22 | 10.79 | 10.92 | 2,665,764 | -0.40(-3.56%) |
Sep 14, 2022 | 11.45 | 11.65 | 11.16 | 11.33 | 2,034,322 | -0.12(-1.05%) |
Sep 13, 2022 | 11.66 | 11.93 | 11.09 | 11.45 | 2,921,525 | -0.43(-3.61%) |
Sep 12, 2022 | 11.99 | 12.35 | 11.52 | 11.88 | 3,475,117 | -0.01(-0.07%) |
Sep 09, 2022 | 11.67 | 12.43 | 11.65 | 11.88 | 4,296,266 | +0.31(+2.67%) |
Sep 08, 2022 | 11.63 | 11.67 | 11.16 | 11.58 | 2,745,033 | -0.16(-1.39%) |
Sep 07, 2022 | 11.51 | 12.00 | 11.44 | 11.74 | 2,248,766 | +0.22(+1.94%) |
Sep 06, 2022 | 12.14 | 12.21 | 11.39 | 11.52 | 4,302,191 | -0.88(-7.13%) |
Sep 02, 2022 | 12.51 | 12.85 | 12.37 | 12.40 | 5,061,974 | +0.17(+1.40%) |
Sep 01, 2022 | 12.78 | 12.78 | 12.06 | 12.23 | 3,477,754 | -0.71(-5.50%) |
Aug 31, 2022 | 13.37 | 13.63 | 12.75 | 12.94 | 3,219,728 | -0.57(-4.25%) |
Aug 30, 2022 | 13.88 | 14.01 | 13.19 | 13.52 | 4,636,003 | -0.24(-1.75%) |
Aug 29, 2022 | 13.27 | 14.25 | 13.27 | 13.76 | 5,278,940 | -0.35(-2.49%) |
Aug 26, 2022 | 14.99 | 15.44 | 14.03 | 14.11 | 7,430,997 | -1.21(-7.90%) |
Aug 25, 2022 | 18.05 | 18.16 | 15.26 | 15.32 | 10,260,448 | -2.74(-15.16%) |
Aug 24, 2022 | 18.24 | 19.09 | 17.80 | 18.05 | 4,377,916 | -0.21(-1.17%) |
Aug 23, 2022 | 18.91 | 18.95 | 17.70 | 18.27 | 6,162,153 | -0.85(-4.44%) |
Aug 22, 2022 | 19.72 | 20.07 | 18.66 | 19.12 | 4,751,179 | -0.84(-4.21%) |
Aug 19, 2022 | 19.61 | 20.72 | 19.05 | 19.96 | 6,871,928 | +0.07(+0.34%) |
Aug 18, 2022 | 20.91 | 21.26 | 19.44 | 19.89 | 7,893,758 | -1.36(-6.42%) |
Aug 17, 2022 | 20.73 | 22.07 | 20.71 | 21.25 | 6,725,305 | +0.39(+1.85%) |
Aug 16, 2022 | 22.36 | 22.40 | 20.19 | 20.87 | 7,959,675 | -1.57(-7.00%) |
Aug 15, 2022 | 21.07 | 23.16 | 20.87 | 22.44 | 10,100,930 | +1.20(+5.66%) |
Aug 12, 2022 | 21.13 | 21.92 | 20.48 | 21.24 | 9,011,556 | -0.03(-0.16%) |
Aug 11, 2022 | 19.51 | 21.69 | 19.16 | 21.27 | 15,160,396 | +1.62(+8.25%) |
Aug 10, 2022 | 19.58 | 19.72 | 18.04 | 19.65 | 10,698,147 | +0.09(+0.48%) |
Aug 09, 2022 | 19.05 | 20.95 | 18.80 | 19.56 | 19,890,576 | +0.51(+2.70%) |
Aug 08, 2022 | 20.53 | 20.94 | 18.23 | 19.04 | 15,766,177 | -0.95(-4.76%) |
Aug 05, 2022 | 16.30 | 20.48 | 16.20 | 19.99 | 36,312,084 | +3.29(+19.67%) |
Aug 04, 2022 | 15.17 | 17.71 | 14.36 | 16.71 | 27,416,278 | +1.01(+6.45%) |
Aug 03, 2022 | 15.63 | 16.39 | 14.91 | 15.69 | 12,172,232 | -0.43(-2.66%) |
Aug 02, 2022 | 15.08 | 16.42 | 14.71 | 16.12 | 16,962,374 | +1.31(+8.86%) |
Aug 01, 2022 | 15.97 | 16.51 | 14.30 | 14.81 | 25,576,356 | +0.06(+0.41%) |
Jul 29, 2022 | 19.03 | 19.48 | 11.50 | 14.75 | 58,893,528 | -4.43(-23.09%) |
Jul 28, 2022 | 15.24 | 19.26 | 15.20 | 19.18 | 43,780,224 | +3.82(+24.86%) |
Jul 27, 2022 | 14.46 | 15.85 | 13.90 | 15.36 | 31,512,058 | +0.40(+2.70%) |
Jul 26, 2022 | 13.00 | 15.29 | 12.93 | 14.96 | 47,390,416 | +1.49(+11.09%) |
Jul 25, 2022 | 12.40 | 14.02 | 11.87 | 13.46 | 69,566,904 | +3.03(+29.03%) |
Jul 22, 2022 | 12.06 | 12.07 | 9.885 | 10.43 | 9,965,268 | -1.73(-14.25%) |
Jul 21, 2022 | 12.35 | 12.76 | 11.94 | 12.17 | 4,888,203 | -0.08(-0.63%) |
Jul 20, 2022 | 12.05 | 12.56 | 11.66 | 12.24 | 5,668,158 | +0.25(+2.07%) |
Jul 19, 2022 | 12.21 | 12.27 | 11.54 | 12.00 | 5,120,924 | +0.02(+0.14%) |
Jul 18, 2022 | 13.15 | 13.55 | 11.69 | 11.98 | 12,851,135 | -0.86(-6.68%) |
Jul 15, 2022 | 11.72 | 12.86 | 11.34 | 12.84 | 8,046,182 | +1.20(+10.32%) |
Jul 14, 2022 | 12.20 | 12.39 | 11.04 | 11.64 | 6,276,252 | -0.84(-6.74%) |
Jul 13, 2022 | 10.94 | 12.87 | 10.94 | 12.48 | 15,361,444 | +1.31(+11.76%) |
Jul 12, 2022 | 10.55 | 11.39 | 10.52 | 11.16 | 4,659,880 | +0.48(+4.50%) |
Jul 11, 2022 | 10.83 | 11.11 | 10.46 | 10.68 | 3,590,261 | -0.21(-1.89%) |
Jul 08, 2022 | 12.34 | 12.44 | 10.68 | 10.89 | 10,164,295 | -1.03(-8.64%) |
Jul 07, 2022 | 11.15 | 12.06 | 10.94 | 11.92 | 5,428,551 | +0.67(+5.95%) |
Jul 06, 2022 | 10.76 | 12.38 | 10.51 | 11.25 | 15,542,823 | +0.28(+2.58%) |
Jul 05, 2022 | 10.85 | 11.07 | 10.31 | 10.97 | 4,354,661 | +0.15(+1.35%) |