Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.918 | 9.086 | 8.854 | 8.854 | 233,455 | -0.05(-0.54%) |
Sep 29, 2022 | 9.423 | 9.423 | 8.750 | 8.902 | 185,723 | -0.61(-6.40%) |
Sep 28, 2022 | 9.407 | 9.591 | 9.359 | 9.511 | 174,266 | +0.18(+1.89%) |
Sep 27, 2022 | 9.655 | 9.745 | 9.218 | 9.335 | 218,736 | -0.18(-1.94%) |
Sep 26, 2022 | 10.17 | 10.22 | 9.466 | 9.519 | 733,775 | -0.72(-7.04%) |
Sep 23, 2022 | 10.50 | 10.50 | 10.08 | 10.24 | 155,662 | -0.38(-3.62%) |
Sep 22, 2022 | 10.99 | 10.99 | 10.60 | 10.62 | 141,974 | -0.40(-3.63%) |
Sep 21, 2022 | 11.18 | 11.24 | 11.02 | 11.03 | 77,044 | -0.10(-0.86%) |
Sep 20, 2022 | 11.22 | 11.22 | 11.09 | 11.12 | 57,631 | -0.18(-1.56%) |
Sep 19, 2022 | 11.10 | 11.31 | 11.10 | 11.30 | 65,692 | +0.10(+0.86%) |
Sep 16, 2022 | 11.11 | 11.22 | 11.00 | 11.20 | 72,310 | +0.00(+0.00%) |
Sep 15, 2022 | 11.45 | 11.56 | 11.19 | 11.20 | 70,816 | -0.27(-2.37%) |
Sep 14, 2022 | 11.43 | 11.48 | 11.38 | 11.47 | 40,046 | +0.06(+0.56%) |
Sep 13, 2022 | 11.54 | 11.59 | 11.36 | 11.41 | 57,975 | -0.36(-3.06%) |
Sep 12, 2022 | 11.73 | 11.80 | 11.72 | 11.77 | 45,658 | +0.11(+0.96%) |
Sep 09, 2022 | 11.51 | 11.67 | 11.51 | 11.66 | 57,789 | +0.19(+1.68%) |
Sep 08, 2022 | 11.39 | 11.47 | 11.32 | 11.47 | 35,093 | +0.02(+0.21%) |
Sep 07, 2022 | 11.26 | 11.44 | 11.20 | 11.44 | 49,270 | +0.15(+1.35%) |
Sep 06, 2022 | 11.41 | 11.41 | 11.19 | 11.29 | 82,726 | -0.03(-0.28%) |
Sep 02, 2022 | 11.47 | 11.53 | 11.28 | 11.32 | 58,783 | -0.06(-0.49%) |
Sep 01, 2022 | 11.55 | 11.55 | 11.20 | 11.38 | 102,248 | -0.23(-2.00%) |
Aug 31, 2022 | 11.65 | 11.77 | 11.55 | 11.61 | 63,319 | -0.02(-0.14%) |
Aug 30, 2022 | 11.94 | 11.94 | 11.61 | 11.63 | 101,773 | -0.29(-2.42%) |
Aug 29, 2022 | 11.90 | 11.98 | 11.84 | 11.91 | 60,215 | -0.07(-0.60%) |
Aug 26, 2022 | 12.16 | 12.21 | 11.98 | 11.99 | 43,890 | -0.17(-1.38%) |
Aug 25, 2022 | 12.02 | 12.17 | 12.01 | 12.15 | 53,528 | +0.16(+1.34%) |
Aug 24, 2022 | 11.95 | 12.01 | 11.93 | 11.99 | 58,594 | +0.03(+0.27%) |
Aug 23, 2022 | 11.83 | 11.98 | 11.83 | 11.96 | 44,881 | +0.14(+1.15%) |
Aug 22, 2022 | 12.03 | 12.03 | 11.81 | 11.83 | 76,756 | -0.33(-2.70%) |
Aug 19, 2022 | 12.21 | 12.23 | 12.11 | 12.15 | 65,269 | -0.14(-1.17%) |
Aug 18, 2022 | 12.36 | 12.37 | 12.28 | 12.30 | 36,430 | -0.05(-0.39%) |
Aug 17, 2022 | 12.41 | 12.41 | 12.23 | 12.35 | 65,503 | -0.15(-1.22%) |
Aug 16, 2022 | 12.46 | 12.51 | 12.42 | 12.50 | 141,315 | +0.03(+0.26%) |
Aug 15, 2022 | 12.45 | 12.48 | 12.36 | 12.47 | 55,526 | -0.02(-0.19%) |
Aug 12, 2022 | 12.41 | 12.49 | 12.36 | 12.49 | 65,104 | +0.14(+1.10%) |
Aug 11, 2022 | 12.45 | 12.48 | 12.33 | 12.36 | 37,044 | -0.02(-0.13%) |
Aug 10, 2022 | 12.39 | 12.43 | 12.35 | 12.37 | 83,448 | +0.14(+1.18%) |
Aug 09, 2022 | 12.32 | 12.32 | 12.12 | 12.23 | 59,335 | -0.10(-0.78%) |
Aug 08, 2022 | 12.20 | 12.40 | 12.20 | 12.32 | 81,544 | +0.18(+1.52%) |
Aug 05, 2022 | 12.08 | 12.17 | 12.04 | 12.14 | 77,241 | +0.03(+0.27%) |
Aug 04, 2022 | 12.24 | 12.24 | 12.05 | 12.11 | 88,228 | -0.13(-1.05%) |
Aug 03, 2022 | 12.22 | 12.27 | 12.20 | 12.24 | 108,231 | +0.08(+0.66%) |
Aug 02, 2022 | 12.48 | 12.48 | 12.15 | 12.15 | 123,263 | -0.42(-3.38%) |
Aug 01, 2022 | 12.52 | 12.65 | 12.40 | 12.58 | 197,755 | +0.05(+0.38%) |
Jul 29, 2022 | 12.56 | 12.70 | 12.52 | 12.53 | 238,202 | +0.01(+0.06%) |
Jul 28, 2022 | 12.18 | 12.54 | 12.18 | 12.52 | 114,220 | +0.41(+3.37%) |
Jul 27, 2022 | 11.85 | 12.15 | 11.85 | 12.11 | 107,152 | +0.30(+2.51%) |
Jul 26, 2022 | 11.77 | 11.85 | 11.73 | 11.82 | 72,088 | -0.01(-0.07%) |
Jul 25, 2022 | 11.79 | 11.83 | 11.71 | 11.83 | 72,842 | +0.08(+0.68%) |
Jul 22, 2022 | 11.82 | 11.89 | 11.66 | 11.75 | 45,244 | -0.06(-0.47%) |
Jul 21, 2022 | 11.67 | 11.81 | 11.56 | 11.80 | 108,120 | +0.11(+0.96%) |
Jul 20, 2022 | 11.58 | 11.71 | 11.58 | 11.69 | 88,942 | +0.11(+0.97%) |
Jul 19, 2022 | 11.31 | 11.63 | 11.30 | 11.58 | 96,421 | +0.38(+3.36%) |
Jul 18, 2022 | 11.28 | 11.30 | 11.03 | 11.20 | 161,901 | -0.02(-0.14%) |
Jul 15, 2022 | 11.12 | 11.27 | 10.88 | 11.22 | 90,539 | +0.22(+1.97%) |
Jul 14, 2022 | 11.11 | 11.11 | 10.89 | 11.00 | 49,871 | -0.22(-2.00%) |
Jul 13, 2022 | 11.02 | 11.23 | 10.95 | 11.23 | 132,978 | +0.14(+1.30%) |
Jul 12, 2022 | 11.15 | 11.31 | 11.03 | 11.08 | 384,022 | -0.09(-0.79%) |
Jul 11, 2022 | 11.28 | 11.29 | 11.15 | 11.17 | 80,728 | -0.13(-1.13%) |
Jul 08, 2022 | 11.31 | 11.33 | 11.17 | 11.30 | 113,593 | +0.01(+0.07%) |
Jul 07, 2022 | 11.19 | 11.36 | 11.19 | 11.29 | 103,408 | +0.18(+1.59%) |
Jul 06, 2022 | 11.35 | 11.45 | 11.06 | 11.11 | 151,606 | -0.22(-1.98%) |
Jul 05, 2022 | 11.11 | 11.34 | 10.95 | 11.34 | 199,268 | +0.10(+0.93%) |