Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.357 | 9.626 | 9.300 | 9.472 | 456,968 | +0.05(+0.51%) |
Sep 29, 2022 | 9.847 | 9.847 | 9.223 | 9.424 | 522,841 | -0.63(-6.30%) |
Sep 28, 2022 | 9.847 | 10.12 | 9.760 | 10.06 | 489,665 | +0.28(+2.85%) |
Sep 27, 2022 | 9.952 | 10.17 | 9.732 | 9.780 | 365,186 | +0.00(+0.00%) |
Sep 26, 2022 | 9.952 | 10.16 | 9.645 | 9.780 | 421,595 | -0.32(-3.14%) |
Sep 23, 2022 | 10.20 | 10.20 | 9.808 | 10.10 | 347,462 | -0.35(-3.31%) |
Sep 22, 2022 | 11.05 | 11.05 | 10.28 | 10.44 | 511,221 | -0.65(-5.88%) |
Sep 21, 2022 | 11.94 | 11.94 | 11.09 | 11.09 | 349,602 | -0.78(-6.55%) |
Sep 20, 2022 | 11.88 | 11.94 | 11.73 | 11.87 | 247,799 | -0.20(-1.67%) |
Sep 19, 2022 | 11.85 | 12.19 | 11.85 | 12.07 | 160,208 | +0.02(+0.16%) |
Sep 16, 2022 | 11.95 | 12.06 | 11.58 | 12.05 | 539,643 | -0.02(-0.16%) |
Sep 15, 2022 | 12.17 | 12.42 | 12.03 | 12.07 | 215,745 | -0.19(-1.57%) |
Sep 14, 2022 | 11.92 | 12.29 | 11.82 | 12.27 | 250,009 | +0.31(+2.57%) |
Sep 13, 2022 | 12.05 | 12.26 | 11.87 | 11.96 | 247,600 | -0.45(-3.63%) |
Sep 12, 2022 | 12.20 | 12.41 | 12.18 | 12.41 | 393,105 | +0.30(+2.46%) |
Sep 09, 2022 | 12.00 | 12.16 | 11.91 | 12.11 | 130,775 | +0.24(+2.02%) |
Sep 08, 2022 | 11.70 | 12.01 | 11.64 | 11.87 | 263,163 | +0.01(+0.08%) |
Sep 07, 2022 | 11.42 | 11.90 | 11.42 | 11.86 | 242,003 | +0.40(+3.52%) |
Sep 06, 2022 | 11.61 | 11.61 | 11.32 | 11.46 | 250,681 | -0.09(-0.75%) |
Sep 02, 2022 | 11.50 | 11.71 | 11.48 | 11.55 | 229,662 | +0.13(+1.18%) |
Sep 01, 2022 | 11.59 | 11.59 | 11.20 | 11.41 | 246,883 | -0.26(-2.22%) |
Aug 31, 2022 | 12.04 | 12.07 | 11.64 | 11.67 | 320,972 | -0.29(-2.41%) |
Aug 30, 2022 | 12.14 | 12.17 | 11.89 | 11.96 | 208,311 | -0.09(-0.72%) |
Aug 29, 2022 | 12.14 | 12.27 | 11.87 | 12.04 | 183,854 | -0.23(-1.88%) |
Aug 26, 2022 | 12.78 | 12.78 | 12.27 | 12.27 | 210,924 | -0.48(-3.76%) |
Aug 25, 2022 | 12.48 | 12.75 | 12.46 | 12.75 | 234,802 | +0.36(+2.94%) |
Aug 24, 2022 | 12.08 | 12.40 | 12.08 | 12.39 | 199,745 | +0.26(+2.14%) |
Aug 23, 2022 | 12.30 | 12.47 | 12.11 | 12.13 | 346,106 | -0.12(-0.94%) |
Aug 22, 2022 | 12.32 | 12.40 | 12.20 | 12.25 | 283,735 | -0.30(-2.37%) |
Aug 19, 2022 | 12.94 | 13.00 | 12.49 | 12.54 | 357,144 | -0.51(-3.90%) |
Aug 18, 2022 | 12.81 | 13.10 | 12.81 | 13.05 | 478,559 | +0.04(+0.29%) |
Aug 17, 2022 | 13.04 | 13.11 | 12.91 | 13.01 | 241,746 | -0.20(-1.52%) |
Aug 16, 2022 | 13.09 | 13.32 | 13.09 | 13.22 | 346,055 | +0.08(+0.58%) |
Aug 15, 2022 | 12.96 | 13.28 | 12.90 | 13.14 | 277,868 | +0.01(+0.07%) |
Aug 12, 2022 | 12.93 | 13.14 | 12.93 | 13.13 | 308,092 | +0.29(+2.24%) |
Aug 11, 2022 | 13.00 | 13.00 | 12.83 | 12.84 | 241,318 | +0.04(+0.30%) |
Aug 10, 2022 | 12.72 | 12.86 | 12.55 | 12.80 | 286,229 | +0.32(+2.54%) |
Aug 09, 2022 | 12.48 | 12.68 | 12.37 | 12.49 | 444,061 | -0.01(-0.08%) |
Aug 08, 2022 | 12.31 | 12.67 | 12.31 | 12.50 | 283,667 | +0.18(+1.48%) |
Aug 05, 2022 | 12.21 | 12.61 | 11.99 | 12.31 | 245,156 | -0.10(-0.77%) |
Aug 04, 2022 | 12.34 | 12.78 | 12.31 | 12.41 | 244,085 | -0.08(-0.62%) |
Aug 03, 2022 | 11.85 | 12.83 | 11.83 | 12.49 | 376,967 | +0.87(+7.52%) |
Aug 02, 2022 | 11.56 | 11.81 | 11.50 | 11.61 | 239,339 | -0.05(-0.41%) |
Aug 01, 2022 | 11.50 | 11.75 | 11.37 | 11.66 | 143,486 | -0.01(-0.08%) |
Jul 29, 2022 | 11.61 | 11.75 | 11.56 | 11.67 | 122,172 | +0.01(+0.08%) |
Jul 28, 2022 | 11.50 | 11.69 | 11.41 | 11.66 | 115,090 | +0.20(+1.76%) |
Jul 27, 2022 | 11.34 | 11.50 | 11.25 | 11.46 | 118,803 | +0.31(+2.75%) |
Jul 26, 2022 | 11.22 | 11.37 | 11.13 | 11.15 | 124,659 | -0.10(-0.85%) |
Jul 25, 2022 | 11.06 | 11.32 | 10.99 | 11.25 | 136,748 | +0.19(+1.74%) |
Jul 22, 2022 | 11.35 | 11.38 | 10.92 | 11.06 | 140,517 | -0.21(-1.87%) |
Jul 21, 2022 | 11.31 | 11.36 | 11.03 | 11.27 | 148,887 | -0.24(-2.08%) |
Jul 20, 2022 | 11.37 | 11.56 | 11.26 | 11.51 | 242,128 | +0.15(+1.35%) |
Jul 19, 2022 | 11.16 | 11.45 | 11.16 | 11.35 | 356,198 | +0.41(+3.77%) |
Jul 18, 2022 | 10.90 | 11.08 | 10.84 | 10.94 | 276,179 | +0.18(+1.70%) |
Jul 15, 2022 | 10.80 | 10.84 | 10.60 | 10.76 | 236,362 | +0.23(+2.19%) |
Jul 14, 2022 | 10.49 | 10.66 | 10.28 | 10.53 | 136,006 | -0.15(-1.44%) |
Jul 13, 2022 | 10.31 | 10.69 | 10.31 | 10.68 | 240,501 | +0.14(+1.37%) |
Jul 12, 2022 | 10.38 | 10.68 | 10.38 | 10.54 | 201,035 | +0.20(+1.95%) |
Jul 11, 2022 | 10.26 | 10.38 | 10.17 | 10.34 | 149,186 | -0.08(-0.74%) |
Jul 08, 2022 | 10.29 | 10.49 | 10.07 | 10.41 | 237,914 | +0.16(+1.59%) |
Jul 07, 2022 | 9.952 | 10.37 | 9.952 | 10.25 | 239,984 | +0.36(+3.69%) |
Jul 06, 2022 | 10.13 | 10.23 | 9.674 | 9.885 | 199,240 | -0.21(-2.09%) |
Jul 05, 2022 | 9.856 | 10.10 | 9.626 | 10.10 | 248,989 | +0.05(+0.48%) |