Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.255 | 8.401 | 7.918 | 8.100 | 67,816 | -0.21(-2.52%) |
Sep 29, 2022 | 8.602 | 8.693 | 8.146 | 8.310 | 40,574 | -0.36(-4.11%) |
Sep 28, 2022 | 8.091 | 8.794 | 8.091 | 8.666 | 32,606 | +0.56(+6.86%) |
Sep 27, 2022 | 8.520 | 8.539 | 8.027 | 8.109 | 73,948 | -0.35(-4.15%) |
Sep 26, 2022 | 8.812 | 8.835 | 8.356 | 8.461 | 62,636 | -0.34(-3.89%) |
Sep 23, 2022 | 8.867 | 8.876 | 8.661 | 8.803 | 30,873 | -0.10(-1.13%) |
Sep 22, 2022 | 8.885 | 8.981 | 8.675 | 8.903 | 34,471 | -0.05(-0.61%) |
Sep 21, 2022 | 9.213 | 9.286 | 8.921 | 8.958 | 48,863 | -0.20(-2.19%) |
Sep 20, 2022 | 8.903 | 9.279 | 8.903 | 9.158 | 52,312 | +0.11(+1.21%) |
Sep 19, 2022 | 8.666 | 9.058 | 8.611 | 9.049 | 123,211 | +0.26(+3.01%) |
Sep 16, 2022 | 9.304 | 9.304 | 8.748 | 8.784 | 109,634 | -0.55(-5.87%) |
Sep 15, 2022 | 9.961 | 9.961 | 9.250 | 9.332 | 35,064 | -0.61(-6.15%) |
Sep 14, 2022 | 10.02 | 10.15 | 9.853 | 9.943 | 44,526 | -0.07(-0.73%) |
Sep 13, 2022 | 10.11 | 10.41 | 9.906 | 10.02 | 35,144 | -0.32(-3.09%) |
Sep 12, 2022 | 10.15 | 10.44 | 9.970 | 10.34 | 44,634 | +0.16(+1.61%) |
Sep 09, 2022 | 10.17 | 10.44 | 10.04 | 10.17 | 33,159 | +0.00(+0.00%) |
Sep 08, 2022 | 10.13 | 10.19 | 10.03 | 10.17 | 16,110 | -0.05(-0.53%) |
Sep 07, 2022 | 10.33 | 10.34 | 10.06 | 10.23 | 132,184 | -0.03(-0.27%) |
Sep 06, 2022 | 10.44 | 10.44 | 10.15 | 10.25 | 13,787 | -0.15(-1.40%) |
Sep 02, 2022 | 10.36 | 10.44 | 10.20 | 10.40 | 26,484 | +0.12(+1.15%) |
Sep 01, 2022 | 10.08 | 10.36 | 10.08 | 10.28 | 49,913 | +0.15(+1.44%) |
Aug 31, 2022 | 10.21 | 10.37 | 9.970 | 10.13 | 37,752 | +0.02(+0.18%) |
Aug 30, 2022 | 10.33 | 10.35 | 9.943 | 10.12 | 57,224 | -0.27(-2.63%) |
Aug 29, 2022 | 10.27 | 10.63 | 10.22 | 10.39 | 160,204 | -0.21(-1.98%) |
Aug 26, 2022 | 11.78 | 11.78 | 10.49 | 10.60 | 97,490 | -1.18(-9.99%) |
Aug 25, 2022 | 12.21 | 12.25 | 11.69 | 11.78 | 46,309 | -0.46(-3.73%) |
Aug 24, 2022 | 12.45 | 12.68 | 12.22 | 12.23 | 33,272 | -0.14(-1.11%) |
Aug 23, 2022 | 12.68 | 12.73 | 12.34 | 12.37 | 25,506 | -0.20(-1.60%) |
Aug 22, 2022 | 13.04 | 13.37 | 12.52 | 12.57 | 26,158 | -0.55(-4.17%) |
Aug 19, 2022 | 13.43 | 13.68 | 12.98 | 13.12 | 22,396 | -0.36(-2.64%) |
Aug 18, 2022 | 13.77 | 13.77 | 13.35 | 13.47 | 20,684 | -0.26(-1.86%) |
Aug 17, 2022 | 13.06 | 13.73 | 13.02 | 13.73 | 12,733 | +0.62(+4.76%) |
Aug 16, 2022 | 12.68 | 13.17 | 12.68 | 13.10 | 18,649 | +0.36(+2.84%) |
Aug 15, 2022 | 12.85 | 13.10 | 12.57 | 12.74 | 22,354 | -0.10(-0.77%) |
Aug 12, 2022 | 13.09 | 13.19 | 12.74 | 12.84 | 29,459 | -0.09(-0.70%) |
Aug 11, 2022 | 12.84 | 13.16 | 12.39 | 12.93 | 63,229 | +0.32(+2.51%) |
Aug 10, 2022 | 12.42 | 12.75 | 12.20 | 12.62 | 43,521 | +0.03(+0.22%) |
Aug 09, 2022 | 13.38 | 14.57 | 12.01 | 12.59 | 187,587 | -4.29(-25.43%) |
Aug 08, 2022 | 16.40 | 17.09 | 16.40 | 16.88 | 17,485 | +0.14(+0.86%) |
Aug 05, 2022 | 16.54 | 16.81 | 16.54 | 16.74 | 8,110 | +0.02(+0.11%) |
Aug 04, 2022 | 16.54 | 16.72 | 16.46 | 16.72 | 8,274 | +0.04(+0.22%) |
Aug 03, 2022 | 16.75 | 16.80 | 16.46 | 16.68 | 13,585 | +0.08(+0.49%) |
Aug 02, 2022 | 17.10 | 17.15 | 16.60 | 16.60 | 8,529 | -0.52(-3.06%) |
Aug 01, 2022 | 16.49 | 17.14 | 16.49 | 17.13 | 10,443 | +0.44(+2.65%) |
Jul 29, 2022 | 16.77 | 16.86 | 16.49 | 16.68 | 17,380 | -0.12(-0.70%) |
Jul 28, 2022 | 17.09 | 17.09 | 16.64 | 16.80 | 7,641 | -0.09(-0.54%) |
Jul 27, 2022 | 16.24 | 16.89 | 16.24 | 16.89 | 16,594 | +0.68(+4.18%) |
Jul 26, 2022 | 16.64 | 16.64 | 16.18 | 16.21 | 9,441 | -0.60(-3.55%) |
Jul 25, 2022 | 17.09 | 17.10 | 16.66 | 16.81 | 14,711 | -0.11(-0.64%) |
Jul 22, 2022 | 17.19 | 17.25 | 16.83 | 16.92 | 10,814 | -0.23(-1.37%) |
Jul 21, 2022 | 17.02 | 17.15 | 16.76 | 17.15 | 11,892 | -0.01(-0.05%) |
Jul 20, 2022 | 17.14 | 17.24 | 16.99 | 17.16 | 17,462 | +0.19(+1.12%) |
Jul 19, 2022 | 16.65 | 17.24 | 16.58 | 16.97 | 20,067 | +0.53(+3.24%) |
Jul 18, 2022 | 16.49 | 16.54 | 16.28 | 16.44 | 12,480 | +0.01(+0.06%) |
Jul 15, 2022 | 16.05 | 16.53 | 15.91 | 16.43 | 21,957 | +0.64(+4.06%) |
Jul 14, 2022 | 15.93 | 15.93 | 15.66 | 15.79 | 11,642 | -0.30(-1.85%) |
Jul 13, 2022 | 15.88 | 16.27 | 15.88 | 16.09 | 16,311 | -0.20(-1.22%) |
Jul 12, 2022 | 16.20 | 16.64 | 16.20 | 16.29 | 14,389 | -0.02(-0.11%) |
Jul 11, 2022 | 16.39 | 16.40 | 16.26 | 16.30 | 12,864 | -0.12(-0.72%) |
Jul 08, 2022 | 16.48 | 16.69 | 16.31 | 16.42 | 15,365 | -0.23(-1.41%) |
Jul 07, 2022 | 16.31 | 16.86 | 16.31 | 16.66 | 24,230 | +0.55(+3.42%) |
Jul 06, 2022 | 16.25 | 16.28 | 15.95 | 16.11 | 13,883 | -0.14(-0.89%) |
Jul 05, 2022 | 15.84 | 16.25 | 14.26 | 16.25 | 15,552 | +0.14(+0.90%) |