Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.333 | 8.480 | 7.992 | 8.176 | 67,185 | -0.21(-2.52%) |
Sep 29, 2022 | 8.683 | 8.775 | 8.222 | 8.388 | 40,197 | -0.36(-4.11%) |
Sep 28, 2022 | 8.167 | 8.876 | 8.167 | 8.747 | 32,302 | +0.56(+6.86%) |
Sep 27, 2022 | 8.600 | 8.619 | 8.103 | 8.186 | 73,259 | -0.35(-4.15%) |
Sep 26, 2022 | 8.895 | 8.918 | 8.434 | 8.540 | 62,053 | -0.35(-3.89%) |
Sep 23, 2022 | 8.950 | 8.959 | 8.743 | 8.885 | 30,586 | -0.10(-1.13%) |
Sep 22, 2022 | 8.968 | 9.065 | 8.756 | 8.987 | 34,150 | -0.06(-0.61%) |
Sep 21, 2022 | 9.300 | 9.373 | 9.005 | 9.042 | 48,408 | -0.20(-2.19%) |
Sep 20, 2022 | 8.987 | 9.366 | 8.987 | 9.244 | 51,825 | +0.11(+1.21%) |
Sep 19, 2022 | 8.747 | 9.143 | 8.692 | 9.134 | 122,064 | +0.27(+3.01%) |
Sep 16, 2022 | 9.392 | 9.392 | 8.830 | 8.867 | 108,614 | -0.55(-5.87%) |
Sep 15, 2022 | 10.05 | 10.05 | 9.337 | 9.419 | 34,738 | -0.62(-6.15%) |
Sep 14, 2022 | 10.11 | 10.25 | 9.946 | 10.04 | 44,112 | -0.07(-0.73%) |
Sep 13, 2022 | 10.20 | 10.51 | 10.000 | 10.11 | 34,817 | -0.32(-3.09%) |
Sep 12, 2022 | 10.25 | 10.54 | 10.06 | 10.43 | 44,218 | +0.17(+1.61%) |
Sep 09, 2022 | 10.27 | 10.53 | 10.14 | 10.27 | 32,850 | +0.00(+0.00%) |
Sep 08, 2022 | 10.23 | 10.28 | 10.13 | 10.27 | 15,960 | -0.06(-0.54%) |
Sep 07, 2022 | 10.42 | 10.44 | 10.16 | 10.32 | 130,954 | -0.03(-0.27%) |
Sep 06, 2022 | 10.54 | 10.54 | 10.25 | 10.35 | 13,659 | -0.15(-1.40%) |
Sep 02, 2022 | 10.46 | 10.54 | 10.29 | 10.50 | 26,237 | +0.12(+1.15%) |
Sep 01, 2022 | 10.17 | 10.46 | 10.17 | 10.38 | 49,449 | +0.15(+1.44%) |
Aug 31, 2022 | 10.30 | 10.47 | 10.06 | 10.23 | 37,401 | +0.02(+0.18%) |
Aug 30, 2022 | 10.42 | 10.45 | 10.04 | 10.21 | 56,691 | -0.28(-2.63%) |
Aug 29, 2022 | 10.37 | 10.73 | 10.31 | 10.49 | 158,713 | -0.21(-1.98%) |
Aug 26, 2022 | 11.89 | 11.89 | 10.59 | 10.70 | 96,582 | -1.19(-9.99%) |
Aug 25, 2022 | 12.32 | 12.36 | 11.79 | 11.89 | 45,878 | -0.46(-3.73%) |
Aug 24, 2022 | 12.57 | 12.80 | 12.34 | 12.35 | 32,962 | -0.14(-1.11%) |
Aug 23, 2022 | 12.80 | 12.84 | 12.45 | 12.49 | 25,269 | -0.20(-1.60%) |
Aug 22, 2022 | 13.17 | 13.49 | 12.64 | 12.69 | 25,915 | -0.55(-4.17%) |
Aug 19, 2022 | 13.55 | 13.81 | 13.10 | 13.24 | 22,188 | -0.36(-2.64%) |
Aug 18, 2022 | 13.89 | 13.89 | 13.47 | 13.60 | 20,491 | -0.26(-1.86%) |
Aug 17, 2022 | 13.18 | 13.86 | 13.14 | 13.86 | 12,614 | +0.63(+4.76%) |
Aug 16, 2022 | 12.80 | 13.29 | 12.80 | 13.23 | 18,475 | +0.36(+2.84%) |
Aug 15, 2022 | 12.97 | 13.22 | 12.69 | 12.86 | 22,146 | -0.10(-0.77%) |
Aug 12, 2022 | 13.21 | 13.31 | 12.86 | 12.96 | 29,185 | -0.09(-0.70%) |
Aug 11, 2022 | 12.96 | 13.28 | 12.51 | 13.05 | 62,640 | +0.32(+2.51%) |
Aug 10, 2022 | 12.53 | 12.87 | 12.32 | 12.74 | 43,116 | +0.03(+0.22%) |
Aug 09, 2022 | 13.50 | 14.71 | 12.12 | 12.71 | 185,841 | -4.33(-25.43%) |
Aug 08, 2022 | 16.56 | 17.25 | 16.56 | 17.04 | 17,322 | +0.15(+0.86%) |
Aug 05, 2022 | 16.69 | 16.97 | 16.69 | 16.90 | 8,034 | +0.02(+0.11%) |
Aug 04, 2022 | 16.69 | 16.88 | 16.61 | 16.88 | 8,197 | +0.04(+0.22%) |
Aug 03, 2022 | 16.90 | 16.96 | 16.62 | 16.84 | 13,458 | +0.08(+0.49%) |
Aug 02, 2022 | 17.26 | 17.31 | 16.76 | 16.76 | 8,450 | -0.53(-3.06%) |
Aug 01, 2022 | 16.64 | 17.30 | 16.64 | 17.29 | 10,346 | +0.45(+2.65%) |
Jul 29, 2022 | 16.92 | 17.02 | 16.65 | 16.84 | 17,218 | -0.12(-0.70%) |
Jul 28, 2022 | 17.25 | 17.25 | 16.80 | 16.96 | 7,570 | -0.09(-0.53%) |
Jul 27, 2022 | 16.39 | 17.05 | 16.39 | 17.05 | 16,440 | +0.68(+4.18%) |
Jul 26, 2022 | 16.80 | 16.80 | 16.33 | 16.37 | 9,353 | -0.60(-3.55%) |
Jul 25, 2022 | 17.25 | 17.26 | 16.81 | 16.97 | 14,574 | -0.11(-0.64%) |
Jul 22, 2022 | 17.35 | 17.42 | 16.99 | 17.08 | 10,713 | -0.24(-1.37%) |
Jul 21, 2022 | 17.18 | 17.32 | 16.91 | 17.32 | 11,781 | -0.01(-0.05%) |
Jul 20, 2022 | 17.31 | 17.41 | 17.15 | 17.32 | 17,299 | +0.19(+1.12%) |
Jul 19, 2022 | 16.80 | 17.41 | 16.73 | 17.13 | 19,880 | +0.54(+3.24%) |
Jul 18, 2022 | 16.65 | 16.69 | 16.43 | 16.59 | 12,364 | +0.01(+0.05%) |
Jul 15, 2022 | 16.20 | 16.69 | 16.06 | 16.59 | 21,753 | +0.65(+4.06%) |
Jul 14, 2022 | 16.08 | 16.08 | 15.81 | 15.94 | 11,533 | -0.30(-1.85%) |
Jul 13, 2022 | 16.03 | 16.42 | 16.03 | 16.24 | 16,159 | -0.20(-1.22%) |
Jul 12, 2022 | 16.35 | 16.80 | 16.35 | 16.44 | 14,255 | -0.02(-0.11%) |
Jul 11, 2022 | 16.55 | 16.56 | 16.42 | 16.46 | 12,745 | -0.12(-0.72%) |
Jul 08, 2022 | 16.63 | 16.85 | 16.47 | 16.58 | 15,222 | -0.24(-1.41%) |
Jul 07, 2022 | 16.47 | 17.02 | 16.47 | 16.81 | 24,004 | +0.56(+3.42%) |
Jul 06, 2022 | 16.40 | 16.43 | 16.10 | 16.26 | 13,754 | -0.15(-0.89%) |
Jul 05, 2022 | 15.99 | 16.40 | 14.40 | 16.40 | 15,407 | +0.15(+0.90%) |