Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.400 | 10.20 | 9.233 | 9.634 | 93,607 | +0.06(+0.68%) |
Sep 29, 2022 | 10.10 | 10.20 | 9.375 | 9.569 | 102,859 | -0.73(-7.10%) |
Sep 28, 2022 | 9.579 | 10.40 | 9.501 | 10.30 | 73,576 | +0.64(+6.67%) |
Sep 27, 2022 | 10.00 | 10.40 | 9.401 | 9.656 | 64,764 | -0.00(-0.05%) |
Sep 26, 2022 | 9.795 | 10.50 | 9.621 | 9.661 | 73,211 | -0.24(-2.41%) |
Sep 23, 2022 | 10.00 | 10.10 | 9.603 | 9.900 | 126,667 | -0.30(-2.94%) |
Sep 22, 2022 | 10.00 | 10.30 | 9.100 | 10.20 | 398,292 | +0.34(+3.47%) |
Sep 21, 2022 | 11.10 | 11.40 | 9.857 | 9.858 | 353,220 | -1.24(-11.19%) |
Sep 20, 2022 | 11.50 | 11.70 | 11.00 | 11.10 | 179,149 | -0.50(-4.31%) |
Sep 19, 2022 | 11.80 | 12.00 | 11.50 | 11.60 | 133,593 | -0.20(-1.69%) |
Sep 16, 2022 | 12.30 | 12.90 | 11.60 | 11.80 | 260,870 | -0.90(-7.09%) |
Sep 15, 2022 | 12.70 | 13.20 | 12.40 | 12.70 | 169,789 | +0.00(+0.00%) |
Sep 14, 2022 | 12.70 | 13.00 | 12.10 | 12.70 | 222,511 | -0.10(-0.78%) |
Sep 13, 2022 | 13.50 | 13.50 | 12.60 | 12.80 | 243,917 | -0.70(-5.19%) |
Sep 12, 2022 | 13.70 | 14.30 | 13.40 | 13.50 | 215,283 | -1.30(-8.78%) |
Sep 09, 2022 | 13.90 | 14.80 | 13.90 | 14.80 | 66,158 | +1.00(+7.25%) |
Sep 08, 2022 | 14.10 | 14.40 | 13.60 | 13.80 | 74,322 | -0.50(-3.50%) |
Sep 07, 2022 | 13.40 | 14.50 | 13.40 | 14.30 | 100,788 | +0.50(+3.62%) |
Sep 06, 2022 | 13.70 | 14.60 | 13.30 | 13.80 | 144,928 | +0.30(+2.22%) |
Sep 02, 2022 | 13.90 | 14.10 | 13.50 | 13.50 | 85,795 | -0.30(-2.17%) |
Sep 01, 2022 | 14.70 | 14.70 | 13.60 | 13.80 | 149,217 | -1.20(-8.00%) |
Aug 31, 2022 | 14.40 | 15.00 | 14.00 | 15.00 | 245,601 | +0.60(+4.17%) |
Aug 30, 2022 | 14.80 | 14.90 | 14.20 | 14.40 | 91,475 | +0.00(+0.00%) |
Aug 29, 2022 | 14.30 | 14.99 | 14.30 | 14.40 | 89,093 | +0.10(+0.70%) |
Aug 26, 2022 | 15.20 | 15.20 | 14.30 | 14.30 | 160,048 | -0.90(-5.92%) |
Aug 25, 2022 | 15.10 | 15.60 | 14.70 | 15.20 | 252,063 | +0.20(+1.33%) |
Aug 24, 2022 | 14.50 | 15.50 | 14.50 | 15.00 | 99,222 | +0.40(+2.74%) |
Aug 23, 2022 | 14.80 | 15.30 | 14.60 | 14.60 | 86,700 | -0.10(-0.68%) |
Aug 22, 2022 | 15.20 | 15.30 | 14.60 | 14.70 | 138,018 | -0.80(-5.16%) |
Aug 19, 2022 | 16.00 | 16.10 | 15.20 | 15.50 | 226,698 | -1.00(-6.06%) |
Aug 18, 2022 | 16.70 | 16.75 | 15.80 | 16.50 | 162,506 | +0.00(+0.00%) |
Aug 17, 2022 | 19.10 | 19.10 | 16.30 | 16.50 | 178,932 | -3.00(-15.38%) |
Aug 16, 2022 | 19.40 | 19.99 | 18.70 | 19.50 | 147,173 | +0.00(+0.00%) |
Aug 15, 2022 | 18.50 | 19.79 | 18.00 | 19.50 | 115,317 | +0.70(+3.72%) |
Aug 12, 2022 | 18.50 | 18.80 | 17.60 | 18.80 | 129,319 | +0.10(+0.53%) |
Aug 11, 2022 | 18.40 | 20.00 | 18.00 | 18.70 | 296,716 | +0.60(+3.31%) |
Aug 10, 2022 | 16.50 | 18.10 | 15.80 | 18.10 | 239,833 | +2.40(+15.29%) |
Aug 09, 2022 | 17.40 | 17.60 | 15.50 | 15.70 | 251,634 | -1.70(-9.77%) |
Aug 08, 2022 | 18.80 | 19.00 | 17.30 | 17.40 | 108,108 | -1.50(-7.94%) |
Aug 05, 2022 | 19.40 | 19.40 | 17.40 | 18.90 | 160,589 | -0.50(-2.58%) |
Aug 04, 2022 | 20.00 | 20.85 | 18.40 | 19.40 | 228,014 | -0.40(-2.02%) |
Aug 03, 2022 | 19.20 | 19.99 | 19.00 | 19.80 | 124,793 | +0.70(+3.66%) |
Aug 02, 2022 | 17.10 | 19.25 | 17.00 | 19.10 | 143,280 | +1.90(+11.05%) |
Aug 01, 2022 | 17.50 | 18.20 | 16.30 | 17.20 | 123,024 | -0.40(-2.27%) |
Jul 29, 2022 | 17.30 | 18.00 | 16.90 | 17.60 | 105,108 | +0.10(+0.57%) |
Jul 28, 2022 | 16.80 | 17.70 | 16.45 | 17.50 | 102,399 | +0.50(+2.94%) |
Jul 27, 2022 | 16.50 | 17.00 | 16.10 | 17.00 | 117,144 | +0.70(+4.29%) |
Jul 26, 2022 | 16.50 | 16.50 | 15.80 | 16.30 | 85,410 | -0.20(-1.21%) |
Jul 25, 2022 | 17.50 | 17.80 | 16.30 | 16.50 | 136,827 | -1.70(-9.34%) |
Jul 22, 2022 | 19.60 | 19.60 | 17.90 | 18.20 | 83,477 | -1.40(-7.14%) |
Jul 21, 2022 | 20.40 | 20.40 | 18.80 | 19.60 | 79,324 | -0.50(-2.49%) |
Jul 20, 2022 | 19.10 | 20.50 | 19.00 | 20.10 | 127,227 | +0.90(+4.69%) |
Jul 19, 2022 | 18.00 | 19.50 | 17.90 | 19.20 | 100,331 | +1.50(+8.47%) |
Jul 18, 2022 | 18.00 | 18.80 | 17.60 | 17.70 | 85,678 | +0.00(+0.00%) |
Jul 15, 2022 | 17.50 | 17.80 | 16.60 | 17.70 | 120,976 | +0.90(+5.36%) |
Jul 14, 2022 | 16.50 | 16.80 | 15.90 | 16.80 | 88,152 | +0.00(+0.00%) |
Jul 13, 2022 | 15.80 | 16.90 | 15.80 | 16.80 | 136,683 | +0.20(+1.20%) |
Jul 12, 2022 | 16.20 | 17.00 | 16.10 | 16.60 | 85,901 | +0.30(+1.84%) |
Jul 11, 2022 | 17.30 | 17.60 | 16.30 | 16.30 | 87,846 | -1.30(-7.39%) |
Jul 08, 2022 | 17.10 | 18.00 | 16.90 | 17.60 | 81,818 | +0.10(+0.57%) |
Jul 07, 2022 | 15.70 | 17.65 | 15.70 | 17.50 | 126,150 | +1.80(+11.46%) |
Jul 06, 2022 | 16.20 | 17.00 | 15.70 | 15.70 | 109,073 | -0.90(-5.42%) |
Jul 05, 2022 | 15.90 | 16.60 | 15.20 | 16.60 | 129,578 | +0.40(+2.47%) |