Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.805 | 9.144 | 8.793 | 8.962 | 419,663 | +0.24(+2.74%) |
Sep 29, 2022 | 9.103 | 9.160 | 8.624 | 8.723 | 288,183 | -0.47(-5.12%) |
Sep 28, 2022 | 8.937 | 9.284 | 8.847 | 9.193 | 273,580 | +0.31(+3.53%) |
Sep 27, 2022 | 8.863 | 9.102 | 8.748 | 8.880 | 308,469 | +0.25(+2.87%) |
Sep 26, 2022 | 9.037 | 9.201 | 8.591 | 8.632 | 391,594 | -0.40(-4.47%) |
Sep 23, 2022 | 9.226 | 9.284 | 8.979 | 9.037 | 424,424 | -0.40(-4.20%) |
Sep 22, 2022 | 9.820 | 9.820 | 9.424 | 9.433 | 302,592 | -0.36(-3.71%) |
Sep 21, 2022 | 9.820 | 9.994 | 9.787 | 9.796 | 187,192 | -0.03(-0.34%) |
Sep 20, 2022 | 10.15 | 10.16 | 9.771 | 9.829 | 381,191 | -0.35(-3.48%) |
Sep 19, 2022 | 10.27 | 10.35 | 10.18 | 10.18 | 182,230 | -0.18(-1.75%) |
Sep 16, 2022 | 10.32 | 10.41 | 10.16 | 10.37 | 469,829 | -0.12(-1.10%) |
Sep 15, 2022 | 10.46 | 10.59 | 10.42 | 10.48 | 147,747 | +0.03(+0.32%) |
Sep 14, 2022 | 10.55 | 10.64 | 10.33 | 10.45 | 290,486 | -0.09(-0.86%) |
Sep 13, 2022 | 10.70 | 10.80 | 10.38 | 10.54 | 432,524 | -0.25(-2.31%) |
Sep 12, 2022 | 10.91 | 10.95 | 10.73 | 10.79 | 284,294 | -0.02(-0.22%) |
Sep 09, 2022 | 10.67 | 10.82 | 10.67 | 10.81 | 181,532 | +0.16(+1.51%) |
Sep 08, 2022 | 10.62 | 10.66 | 10.54 | 10.65 | 166,011 | +0.00(+0.00%) |
Sep 07, 2022 | 10.48 | 10.69 | 10.46 | 10.65 | 229,361 | +0.19(+1.84%) |
Sep 06, 2022 | 10.57 | 10.58 | 10.32 | 10.46 | 261,905 | +0.02(+0.15%) |
Sep 02, 2022 | 10.43 | 10.60 | 10.39 | 10.44 | 200,282 | +0.01(+0.08%) |
Sep 01, 2022 | 10.84 | 10.84 | 10.36 | 10.43 | 392,078 | -0.31(-2.91%) |
Aug 31, 2022 | 10.76 | 10.84 | 10.67 | 10.75 | 194,384 | +0.03(+0.30%) |
Aug 30, 2022 | 10.80 | 10.84 | 10.67 | 10.72 | 206,763 | -0.08(-0.74%) |
Aug 29, 2022 | 10.80 | 10.88 | 10.71 | 10.80 | 178,693 | -0.02(-0.15%) |
Aug 26, 2022 | 10.88 | 10.91 | 10.76 | 10.81 | 254,226 | -0.03(-0.30%) |
Aug 25, 2022 | 10.80 | 10.90 | 10.79 | 10.84 | 198,527 | +0.02(+0.15%) |
Aug 24, 2022 | 10.92 | 10.98 | 10.80 | 10.83 | 240,286 | -0.02(-0.15%) |
Aug 23, 2022 | 10.73 | 10.88 | 10.67 | 10.84 | 344,711 | +0.17(+1.58%) |
Aug 22, 2022 | 10.69 | 10.79 | 10.62 | 10.67 | 310,120 | -0.09(-0.82%) |
Aug 19, 2022 | 10.92 | 10.96 | 10.76 | 10.76 | 264,716 | -0.23(-2.12%) |
Aug 18, 2022 | 10.68 | 11.01 | 10.68 | 11.00 | 337,194 | +0.37(+3.47%) |
Aug 17, 2022 | 10.86 | 10.97 | 10.61 | 10.63 | 423,471 | -0.35(-3.22%) |
Aug 16, 2022 | 10.97 | 11.05 | 10.90 | 10.98 | 363,317 | -0.03(-0.29%) |
Aug 15, 2022 | 11.08 | 11.09 | 10.93 | 11.01 | 580,766 | -0.02(-0.22%) |
Aug 12, 2022 | 11.04 | 11.16 | 10.97 | 11.04 | 555,575 | +0.05(+0.44%) |
Aug 11, 2022 | 11.04 | 11.16 | 10.89 | 10.99 | 472,577 | -0.03(-0.29%) |
Aug 10, 2022 | 11.07 | 11.07 | 10.88 | 11.02 | 382,889 | +0.10(+0.96%) |
Aug 09, 2022 | 10.94 | 10.97 | 10.83 | 10.92 | 317,757 | -0.01(-0.07%) |
Aug 08, 2022 | 10.86 | 11.04 | 10.83 | 10.92 | 765,368 | +0.10(+0.96%) |
Aug 05, 2022 | 10.78 | 10.92 | 10.47 | 10.82 | 3,272,600 | -0.79(-6.84%) |
Aug 04, 2022 | 11.64 | 11.96 | 11.52 | 11.61 | 333,650 | +0.39(+3.43%) |
Aug 03, 2022 | 11.22 | 11.45 | 11.18 | 11.23 | 130,708 | +0.07(+0.65%) |
Aug 02, 2022 | 11.44 | 11.44 | 11.16 | 11.16 | 260,762 | -0.29(-2.52%) |
Aug 01, 2022 | 11.36 | 11.53 | 11.25 | 11.45 | 245,086 | +0.26(+2.37%) |
Jul 29, 2022 | 11.23 | 11.33 | 11.09 | 11.18 | 144,991 | +0.03(+0.29%) |
Jul 28, 2022 | 10.91 | 11.22 | 10.88 | 11.15 | 128,178 | +0.24(+2.21%) |
Jul 27, 2022 | 10.94 | 10.99 | 10.80 | 10.91 | 86,999 | +0.12(+1.12%) |
Jul 26, 2022 | 10.63 | 10.84 | 10.63 | 10.79 | 56,084 | +0.14(+1.28%) |
Jul 25, 2022 | 10.68 | 10.77 | 10.62 | 10.65 | 102,514 | -0.04(-0.38%) |
Jul 22, 2022 | 10.86 | 10.96 | 10.58 | 10.69 | 145,168 | -0.21(-1.91%) |
Jul 21, 2022 | 10.75 | 10.92 | 10.67 | 10.90 | 92,572 | +0.10(+0.97%) |
Jul 20, 2022 | 10.81 | 10.92 | 10.77 | 10.80 | 211,793 | +0.10(+0.98%) |
Jul 19, 2022 | 10.59 | 10.73 | 10.43 | 10.69 | 173,752 | +0.28(+2.70%) |
Jul 18, 2022 | 10.29 | 10.54 | 10.29 | 10.41 | 143,120 | +0.20(+1.97%) |
Jul 15, 2022 | 10.43 | 10.43 | 10.15 | 10.21 | 160,944 | -0.06(-0.62%) |
Jul 14, 2022 | 10.25 | 10.33 | 10.19 | 10.27 | 127,712 | -0.11(-1.08%) |
Jul 13, 2022 | 10.23 | 10.43 | 10.23 | 10.39 | 132,120 | -0.02(-0.15%) |
Jul 12, 2022 | 10.27 | 10.48 | 10.27 | 10.40 | 93,753 | +0.04(+0.39%) |
Jul 11, 2022 | 10.31 | 10.55 | 10.28 | 10.36 | 143,565 | -0.20(-1.90%) |
Jul 08, 2022 | 10.43 | 10.59 | 10.42 | 10.56 | 113,603 | +0.09(+0.84%) |
Jul 07, 2022 | 10.28 | 10.52 | 10.28 | 10.47 | 192,946 | +0.21(+2.03%) |
Jul 06, 2022 | 10.36 | 10.46 | 10.12 | 10.27 | 174,068 | -0.14(-1.31%) |
Jul 05, 2022 | 10.48 | 10.48 | 10.10 | 10.40 | 195,524 | -0.08(-0.77%) |