Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.42 | 11.12 | 10.38 | 10.55 | 1,257,800 | +0.13(+1.25%) |
Sep 29, 2022 | 10.92 | 10.92 | 10.13 | 10.42 | 485,754 | -0.58(-5.27%) |
Sep 28, 2022 | 10.36 | 11.10 | 10.36 | 11.00 | 562,359 | +0.79(+7.74%) |
Sep 27, 2022 | 10.17 | 10.50 | 10.03 | 10.21 | 454,132 | +0.37(+3.76%) |
Sep 26, 2022 | 9.890 | 10.38 | 9.770 | 9.840 | 337,815 | -0.10(-1.01%) |
Sep 23, 2022 | 9.980 | 10.23 | 9.660 | 9.940 | 839,118 | -0.28(-2.74%) |
Sep 22, 2022 | 10.88 | 11.00 | 10.02 | 10.22 | 857,056 | -0.75(-6.84%) |
Sep 21, 2022 | 11.64 | 11.71 | 10.94 | 10.97 | 597,362 | -0.63(-5.43%) |
Sep 20, 2022 | 11.06 | 11.77 | 11.06 | 11.60 | 500,773 | +0.26(+2.29%) |
Sep 19, 2022 | 11.02 | 11.55 | 10.76 | 11.34 | 879,844 | -0.03(-0.26%) |
Sep 16, 2022 | 12.36 | 12.40 | 10.54 | 11.37 | 5,198,629 | -1.42(-11.10%) |
Sep 15, 2022 | 12.41 | 13.19 | 12.40 | 12.79 | 1,074,293 | +0.27(+2.16%) |
Sep 14, 2022 | 12.30 | 12.97 | 11.99 | 12.52 | 961,760 | +0.22(+1.79%) |
Sep 13, 2022 | 12.15 | 12.67 | 11.97 | 12.30 | 1,015,788 | -0.46(-3.61%) |
Sep 12, 2022 | 11.49 | 12.78 | 11.32 | 12.76 | 1,396,004 | +1.29(+11.25%) |
Sep 09, 2022 | 11.98 | 12.14 | 11.37 | 11.47 | 546,297 | -0.42(-3.53%) |
Sep 08, 2022 | 11.20 | 12.18 | 11.07 | 11.89 | 952,039 | +0.60(+5.31%) |
Sep 07, 2022 | 10.34 | 11.38 | 10.34 | 11.29 | 669,565 | +1.00(+9.72%) |
Sep 06, 2022 | 9.890 | 10.70 | 9.850 | 10.29 | 679,447 | +0.44(+4.52%) |
Sep 02, 2022 | 10.61 | 10.64 | 9.760 | 9.845 | 478,290 | -0.67(-6.42%) |
Sep 01, 2022 | 9.800 | 10.56 | 9.549 | 10.52 | 446,346 | +0.65(+6.59%) |
Aug 31, 2022 | 9.820 | 10.10 | 9.350 | 9.870 | 651,194 | +0.34(+3.57%) |
Aug 30, 2022 | 10.10 | 10.26 | 9.400 | 9.530 | 420,322 | -0.43(-4.32%) |
Aug 29, 2022 | 9.940 | 10.69 | 9.870 | 9.960 | 452,294 | -0.27(-2.64%) |
Aug 26, 2022 | 11.34 | 11.44 | 10.11 | 10.23 | 512,731 | -1.04(-9.23%) |
Aug 25, 2022 | 11.30 | 11.41 | 10.91 | 11.27 | 508,380 | +0.14(+1.26%) |
Aug 24, 2022 | 10.48 | 11.47 | 10.30 | 11.13 | 1,116,185 | +0.67(+6.41%) |
Aug 23, 2022 | 9.920 | 10.63 | 9.900 | 10.46 | 770,564 | +0.56(+5.66%) |
Aug 22, 2022 | 9.580 | 10.09 | 9.560 | 9.900 | 560,651 | -0.16(-1.59%) |
Aug 19, 2022 | 10.09 | 10.29 | 9.730 | 10.06 | 580,928 | -0.27(-2.61%) |
Aug 18, 2022 | 10.36 | 10.48 | 9.675 | 10.33 | 750,369 | -0.08(-0.77%) |
Aug 17, 2022 | 10.42 | 10.88 | 9.690 | 10.41 | 1,685,377 | -0.34(-3.16%) |
Aug 16, 2022 | 10.00 | 12.16 | 9.830 | 10.75 | 3,381,062 | +0.73(+7.29%) |
Aug 15, 2022 | 9.810 | 10.12 | 9.680 | 10.02 | 571,394 | +0.11(+1.11%) |
Aug 12, 2022 | 9.500 | 10.00 | 9.425 | 9.910 | 415,908 | +0.52(+5.54%) |
Aug 11, 2022 | 9.420 | 9.710 | 9.271 | 9.390 | 611,806 | +0.09(+0.97%) |
Aug 10, 2022 | 8.110 | 9.365 | 7.850 | 9.300 | 851,892 | +1.16(+14.25%) |
Aug 09, 2022 | 8.280 | 8.405 | 7.980 | 8.140 | 299,309 | -0.31(-3.67%) |
Aug 08, 2022 | 8.600 | 8.820 | 8.245 | 8.450 | 475,309 | -0.10(-1.17%) |
Aug 05, 2022 | 8.320 | 8.610 | 8.180 | 8.550 | 345,645 | -0.01(-0.12%) |
Aug 04, 2022 | 8.740 | 8.740 | 8.220 | 8.560 | 583,191 | +0.00(+0.00%) |
Aug 03, 2022 | 8.200 | 9.100 | 8.130 | 8.560 | 747,276 | +0.55(+6.87%) |
Aug 02, 2022 | 7.970 | 8.230 | 7.870 | 8.010 | 333,005 | -0.01(-0.12%) |
Aug 01, 2022 | 8.070 | 8.360 | 8.000 | 8.020 | 388,477 | -0.10(-1.23%) |
Jul 29, 2022 | 8.140 | 8.310 | 7.720 | 8.120 | 618,691 | -0.12(-1.46%) |
Jul 28, 2022 | 8.200 | 8.310 | 7.745 | 8.240 | 1,134,412 | +0.11(+1.35%) |
Jul 27, 2022 | 7.870 | 8.190 | 7.550 | 8.130 | 272,438 | +0.39(+5.04%) |
Jul 26, 2022 | 7.510 | 7.900 | 7.265 | 7.740 | 259,721 | +0.23(+3.06%) |
Jul 25, 2022 | 7.470 | 7.560 | 7.170 | 7.510 | 227,132 | -0.04(-0.53%) |
Jul 22, 2022 | 7.990 | 7.990 | 7.442 | 7.550 | 359,841 | -0.39(-4.91%) |
Jul 21, 2022 | 7.870 | 7.980 | 7.665 | 7.940 | 381,237 | +0.11(+1.40%) |
Jul 20, 2022 | 7.350 | 7.920 | 7.280 | 7.830 | 391,187 | +0.55(+7.55%) |
Jul 19, 2022 | 6.830 | 7.310 | 6.720 | 7.280 | 262,069 | +0.55(+8.17%) |
Jul 18, 2022 | 7.250 | 7.480 | 6.720 | 6.730 | 406,064 | -0.43(-6.01%) |
Jul 15, 2022 | 7.530 | 7.540 | 6.820 | 7.160 | 450,957 | -0.22(-2.98%) |
Jul 14, 2022 | 7.220 | 7.480 | 6.970 | 7.380 | 364,690 | +0.14(+1.93%) |
Jul 13, 2022 | 6.600 | 7.310 | 6.520 | 7.240 | 789,309 | +0.51(+7.58%) |
Jul 12, 2022 | 6.680 | 6.740 | 6.160 | 6.730 | 420,336 | +0.04(+0.60%) |
Jul 11, 2022 | 6.780 | 6.840 | 6.450 | 6.690 | 493,611 | -0.10(-1.47%) |
Jul 08, 2022 | 6.410 | 6.810 | 6.111 | 6.790 | 565,999 | +0.25(+3.82%) |
Jul 07, 2022 | 5.860 | 6.580 | 5.840 | 6.540 | 939,078 | +0.74(+12.76%) |
Jul 06, 2022 | 5.660 | 5.860 | 5.510 | 5.800 | 318,867 | +0.14(+2.47%) |
Jul 05, 2022 | 5.260 | 5.660 | 5.090 | 5.660 | 638,056 | +0.32(+5.99%) |