Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.980 | 9.190 | 8.950 | 9.080 | 275,005 | +0.31(+3.53%) |
Sep 29, 2022 | 8.900 | 8.900 | 8.610 | 8.770 | 388,168 | -0.45(-4.88%) |
Sep 28, 2022 | 9.030 | 9.240 | 8.940 | 9.220 | 160,360 | +0.08(+0.88%) |
Sep 27, 2022 | 9.240 | 9.310 | 9.110 | 9.140 | 481,460 | +0.15(+1.67%) |
Sep 26, 2022 | 9.070 | 9.200 | 8.930 | 8.990 | 425,858 | -0.04(-0.44%) |
Sep 23, 2022 | 9.200 | 9.210 | 8.980 | 9.030 | 435,068 | -0.47(-4.95%) |
Sep 22, 2022 | 9.520 | 9.540 | 9.400 | 9.500 | 230,681 | -0.21(-2.16%) |
Sep 21, 2022 | 9.880 | 9.920 | 9.710 | 9.710 | 207,270 | -0.15(-1.52%) |
Sep 20, 2022 | 9.920 | 9.975 | 9.800 | 9.860 | 302,051 | -0.24(-2.38%) |
Sep 19, 2022 | 9.870 | 10.13 | 9.850 | 10.10 | 182,772 | +0.19(+1.92%) |
Sep 16, 2022 | 9.780 | 9.938 | 9.577 | 9.910 | 482,092 | -0.52(-4.99%) |
Sep 15, 2022 | 10.41 | 10.47 | 10.31 | 10.43 | 232,065 | -0.38(-3.52%) |
Sep 14, 2022 | 10.78 | 10.90 | 10.75 | 10.81 | 89,090 | -0.01(-0.09%) |
Sep 13, 2022 | 10.92 | 11.04 | 10.80 | 10.82 | 251,531 | -0.50(-4.42%) |
Sep 12, 2022 | 11.18 | 11.33 | 11.18 | 11.32 | 304,966 | +0.32(+2.91%) |
Sep 09, 2022 | 10.93 | 11.07 | 10.93 | 11.00 | 199,493 | +0.17(+1.57%) |
Sep 08, 2022 | 10.72 | 10.86 | 10.68 | 10.83 | 304,986 | -0.22(-1.99%) |
Sep 07, 2022 | 10.82 | 11.06 | 10.78 | 11.05 | 323,880 | +0.22(+2.03%) |
Sep 06, 2022 | 10.94 | 11.01 | 10.72 | 10.83 | 489,182 | -0.56(-4.92%) |
Sep 02, 2022 | 11.65 | 11.65 | 11.30 | 11.39 | 247,661 | -0.22(-1.89%) |
Sep 01, 2022 | 11.64 | 11.71 | 11.50 | 11.61 | 135,005 | -0.39(-3.25%) |
Aug 31, 2022 | 11.92 | 12.04 | 11.87 | 12.00 | 305,556 | -0.13(-1.07%) |
Aug 30, 2022 | 12.39 | 12.40 | 12.05 | 12.13 | 110,958 | -0.16(-1.30%) |
Aug 29, 2022 | 12.08 | 12.39 | 12.04 | 12.29 | 344,642 | +0.07(+0.57%) |
Aug 26, 2022 | 12.49 | 12.60 | 12.22 | 12.22 | 147,167 | -0.56(-4.38%) |
Aug 25, 2022 | 12.74 | 12.88 | 12.69 | 12.78 | 147,442 | +0.13(+1.03%) |
Aug 24, 2022 | 12.64 | 12.74 | 12.60 | 12.65 | 394,509 | +0.05(+0.40%) |
Aug 23, 2022 | 12.49 | 12.73 | 12.49 | 12.60 | 237,866 | -0.18(-1.41%) |
Aug 22, 2022 | 12.93 | 13.03 | 12.71 | 12.78 | 256,988 | -0.49(-3.69%) |
Aug 19, 2022 | 13.16 | 13.41 | 13.14 | 13.27 | 105,665 | -0.06(-0.45%) |
Aug 18, 2022 | 13.53 | 13.53 | 13.31 | 13.33 | 137,204 | -0.23(-1.70%) |
Aug 17, 2022 | 13.69 | 13.69 | 13.45 | 13.56 | 100,957 | -0.34(-2.45%) |
Aug 16, 2022 | 13.84 | 13.92 | 13.78 | 13.90 | 106,054 | +0.25(+1.79%) |
Aug 15, 2022 | 13.72 | 13.75 | 13.61 | 13.65 | 103,838 | -0.23(-1.62%) |
Aug 12, 2022 | 13.86 | 13.94 | 13.72 | 13.88 | 172,833 | -0.71(-4.87%) |
Aug 11, 2022 | 14.62 | 14.70 | 14.56 | 14.59 | 142,758 | -0.05(-0.34%) |
Aug 10, 2022 | 14.74 | 14.79 | 14.61 | 14.64 | 121,539 | +0.41(+2.88%) |
Aug 09, 2022 | 14.17 | 14.30 | 14.10 | 14.23 | 100,604 | +0.07(+0.49%) |
Aug 08, 2022 | 14.32 | 14.37 | 14.13 | 14.16 | 156,981 | -0.16(-1.15%) |
Aug 05, 2022 | 14.45 | 14.61 | 14.21 | 14.32 | 153,023 | -0.82(-5.41%) |
Aug 04, 2022 | 15.23 | 15.31 | 14.90 | 15.14 | 129,385 | +0.57(+3.95%) |
Aug 03, 2022 | 14.49 | 14.63 | 14.41 | 14.57 | 454,594 | +0.78(+5.62%) |
Aug 02, 2022 | 13.77 | 13.90 | 13.73 | 13.79 | 158,857 | +0.20(+1.43%) |
Aug 01, 2022 | 13.69 | 13.74 | 13.57 | 13.60 | 135,223 | -0.02(-0.15%) |
Jul 29, 2022 | 13.36 | 13.65 | 13.31 | 13.62 | 131,139 | +0.24(+1.82%) |
Jul 28, 2022 | 13.32 | 13.40 | 13.14 | 13.38 | 136,760 | +0.58(+4.54%) |
Jul 27, 2022 | 12.72 | 12.80 | 12.56 | 12.79 | 109,201 | +0.27(+2.11%) |
Jul 26, 2022 | 12.59 | 12.63 | 12.45 | 12.53 | 306,282 | -0.04(-0.32%) |
Jul 25, 2022 | 12.71 | 12.72 | 12.50 | 12.57 | 281,516 | +0.15(+1.21%) |
Jul 22, 2022 | 12.47 | 12.51 | 12.35 | 12.42 | 240,473 | -0.21(-1.66%) |
Jul 21, 2022 | 12.60 | 12.67 | 12.51 | 12.63 | 73,675 | -0.02(-0.16%) |
Jul 20, 2022 | 12.49 | 12.66 | 12.45 | 12.65 | 317,070 | -0.01(-0.08%) |
Jul 19, 2022 | 12.49 | 12.70 | 12.49 | 12.66 | 200,206 | +0.20(+1.61%) |
Jul 18, 2022 | 12.27 | 12.68 | 12.24 | 12.46 | 241,925 | +0.60(+5.01%) |
Jul 15, 2022 | 11.74 | 11.89 | 11.65 | 11.87 | 143,076 | +0.35(+2.99%) |
Jul 14, 2022 | 11.48 | 11.54 | 11.39 | 11.52 | 129,073 | +0.02(+0.17%) |
Jul 13, 2022 | 11.40 | 11.58 | 11.36 | 11.50 | 135,911 | +0.05(+0.44%) |
Jul 12, 2022 | 11.62 | 11.62 | 11.42 | 11.45 | 292,477 | -0.14(-1.21%) |
Jul 11, 2022 | 11.66 | 11.71 | 11.56 | 11.59 | 147,603 | -0.45(-3.74%) |
Jul 08, 2022 | 12.04 | 12.09 | 11.92 | 12.04 | 129,749 | +0.29(+2.49%) |
Jul 07, 2022 | 11.73 | 11.83 | 11.70 | 11.75 | 197,652 | +0.77(+6.99%) |
Jul 06, 2022 | 11.01 | 11.06 | 10.90 | 10.98 | 426,645 | -0.15(-1.35%) |
Jul 05, 2022 | 11.10 | 11.16 | 10.94 | 11.13 | 277,762 | -0.58(-4.95%) |