Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.863 | 9.203 | 8.850 | 9.021 | 416,945 | +0.24(+2.74%) |
Sep 29, 2022 | 9.162 | 9.220 | 8.680 | 8.780 | 286,316 | -0.47(-5.12%) |
Sep 28, 2022 | 8.996 | 9.345 | 8.904 | 9.253 | 271,808 | +0.32(+3.53%) |
Sep 27, 2022 | 8.921 | 9.162 | 8.805 | 8.938 | 306,471 | +0.25(+2.87%) |
Sep 26, 2022 | 9.095 | 9.261 | 8.647 | 8.688 | 389,057 | -0.41(-4.47%) |
Sep 23, 2022 | 9.286 | 9.345 | 9.037 | 9.095 | 421,675 | -0.40(-4.20%) |
Sep 22, 2022 | 9.885 | 9.885 | 9.486 | 9.494 | 300,632 | -0.37(-3.71%) |
Sep 21, 2022 | 9.885 | 10.06 | 9.851 | 9.860 | 185,980 | -0.03(-0.34%) |
Sep 20, 2022 | 10.22 | 10.22 | 9.835 | 9.893 | 378,722 | -0.36(-3.48%) |
Sep 19, 2022 | 10.33 | 10.42 | 10.25 | 10.25 | 181,050 | -0.18(-1.75%) |
Sep 16, 2022 | 10.38 | 10.48 | 10.23 | 10.43 | 466,786 | -0.12(-1.10%) |
Sep 15, 2022 | 10.52 | 10.66 | 10.49 | 10.55 | 146,790 | +0.03(+0.32%) |
Sep 14, 2022 | 10.62 | 10.71 | 10.40 | 10.52 | 288,605 | -0.09(-0.86%) |
Sep 13, 2022 | 10.77 | 10.87 | 10.45 | 10.61 | 429,723 | -0.25(-2.31%) |
Sep 12, 2022 | 10.98 | 11.02 | 10.80 | 10.86 | 282,453 | -0.02(-0.22%) |
Sep 09, 2022 | 10.74 | 10.89 | 10.74 | 10.88 | 180,357 | +0.16(+1.51%) |
Sep 08, 2022 | 10.69 | 10.73 | 10.61 | 10.72 | 164,936 | +0.00(+0.00%) |
Sep 07, 2022 | 10.55 | 10.76 | 10.53 | 10.72 | 227,875 | +0.19(+1.84%) |
Sep 06, 2022 | 10.64 | 10.65 | 10.39 | 10.53 | 260,209 | +0.02(+0.15%) |
Sep 02, 2022 | 10.50 | 10.67 | 10.45 | 10.51 | 198,985 | +0.01(+0.08%) |
Sep 01, 2022 | 10.91 | 10.91 | 10.43 | 10.50 | 389,538 | -0.32(-2.91%) |
Aug 31, 2022 | 10.83 | 10.91 | 10.74 | 10.82 | 193,125 | +0.03(+0.30%) |
Aug 30, 2022 | 10.87 | 10.91 | 10.74 | 10.78 | 205,424 | -0.08(-0.74%) |
Aug 29, 2022 | 10.87 | 10.95 | 10.78 | 10.87 | 177,536 | -0.02(-0.15%) |
Aug 26, 2022 | 10.95 | 10.98 | 10.83 | 10.88 | 252,580 | -0.03(-0.30%) |
Aug 25, 2022 | 10.87 | 10.97 | 10.86 | 10.91 | 197,241 | +0.02(+0.15%) |
Aug 24, 2022 | 10.99 | 11.05 | 10.87 | 10.90 | 238,730 | -0.02(-0.15%) |
Aug 23, 2022 | 10.80 | 10.95 | 10.74 | 10.91 | 342,478 | +0.17(+1.58%) |
Aug 22, 2022 | 10.76 | 10.86 | 10.69 | 10.74 | 308,112 | -0.09(-0.82%) |
Aug 19, 2022 | 10.99 | 11.04 | 10.83 | 10.83 | 263,001 | -0.23(-2.12%) |
Aug 18, 2022 | 10.75 | 11.08 | 10.75 | 11.07 | 335,010 | +0.37(+3.47%) |
Aug 17, 2022 | 10.93 | 11.04 | 10.68 | 10.70 | 420,728 | -0.36(-3.22%) |
Aug 16, 2022 | 11.04 | 11.12 | 10.97 | 11.05 | 360,964 | -0.03(-0.29%) |
Aug 15, 2022 | 11.15 | 11.17 | 11.00 | 11.08 | 577,005 | -0.02(-0.22%) |
Aug 12, 2022 | 11.12 | 11.23 | 11.04 | 11.11 | 551,977 | +0.05(+0.44%) |
Aug 11, 2022 | 11.11 | 11.23 | 10.96 | 11.06 | 469,517 | -0.03(-0.29%) |
Aug 10, 2022 | 11.14 | 11.14 | 10.95 | 11.09 | 380,409 | +0.11(+0.96%) |
Aug 09, 2022 | 11.01 | 11.04 | 10.90 | 10.99 | 315,699 | -0.01(-0.07%) |
Aug 08, 2022 | 10.93 | 11.12 | 10.90 | 10.99 | 760,411 | +0.10(+0.96%) |
Aug 05, 2022 | 10.85 | 10.99 | 10.54 | 10.89 | 3,251,405 | -0.80(-6.84%) |
Aug 04, 2022 | 11.71 | 12.04 | 11.59 | 11.69 | 331,489 | +0.39(+3.43%) |
Aug 03, 2022 | 11.29 | 11.52 | 11.25 | 11.30 | 129,861 | +0.07(+0.65%) |
Aug 02, 2022 | 11.51 | 11.51 | 11.23 | 11.23 | 259,074 | -0.29(-2.53%) |
Aug 01, 2022 | 11.43 | 11.61 | 11.33 | 11.52 | 243,499 | +0.27(+2.37%) |
Jul 29, 2022 | 11.30 | 11.41 | 11.16 | 11.25 | 144,052 | +0.03(+0.29%) |
Jul 28, 2022 | 10.98 | 11.29 | 10.95 | 11.22 | 127,347 | +0.24(+2.21%) |
Jul 27, 2022 | 11.01 | 11.06 | 10.87 | 10.98 | 86,436 | +0.12(+1.12%) |
Jul 26, 2022 | 10.70 | 10.91 | 10.70 | 10.86 | 55,721 | +0.14(+1.28%) |
Jul 25, 2022 | 10.75 | 10.84 | 10.69 | 10.72 | 101,850 | -0.04(-0.38%) |
Jul 22, 2022 | 10.93 | 11.04 | 10.65 | 10.76 | 144,228 | -0.21(-1.91%) |
Jul 21, 2022 | 10.82 | 10.99 | 10.74 | 10.97 | 91,972 | +0.11(+0.97%) |
Jul 20, 2022 | 10.88 | 10.99 | 10.84 | 10.87 | 210,421 | +0.11(+0.98%) |
Jul 19, 2022 | 10.66 | 10.80 | 10.49 | 10.76 | 172,626 | +0.28(+2.70%) |
Jul 18, 2022 | 10.36 | 10.61 | 10.36 | 10.48 | 142,193 | +0.20(+1.97%) |
Jul 15, 2022 | 10.50 | 10.50 | 10.21 | 10.28 | 159,901 | -0.06(-0.63%) |
Jul 14, 2022 | 10.32 | 10.40 | 10.25 | 10.34 | 126,884 | -0.11(-1.08%) |
Jul 13, 2022 | 10.30 | 10.49 | 10.29 | 10.45 | 131,264 | -0.02(-0.15%) |
Jul 12, 2022 | 10.34 | 10.55 | 10.33 | 10.47 | 93,146 | +0.04(+0.39%) |
Jul 11, 2022 | 10.37 | 10.62 | 10.35 | 10.43 | 142,635 | -0.20(-1.90%) |
Jul 08, 2022 | 10.50 | 10.66 | 10.49 | 10.63 | 112,867 | +0.09(+0.84%) |
Jul 07, 2022 | 10.35 | 10.59 | 10.35 | 10.54 | 191,697 | +0.21(+2.03%) |
Jul 06, 2022 | 10.43 | 10.53 | 10.19 | 10.33 | 172,941 | -0.14(-1.31%) |
Jul 05, 2022 | 10.55 | 10.55 | 10.16 | 10.47 | 194,258 | -0.08(-0.77%) |