Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.890 | 9.310 | 8.835 | 9.260 | 1,541,629 | +0.45(+5.11%) |
Sep 29, 2022 | 9.420 | 9.430 | 8.640 | 8.810 | 1,687,509 | -0.82(-8.52%) |
Sep 28, 2022 | 9.570 | 9.930 | 9.420 | 9.630 | 2,127,600 | +0.17(+1.80%) |
Sep 27, 2022 | 9.900 | 9.985 | 9.310 | 9.460 | 1,561,241 | -0.24(-2.47%) |
Sep 26, 2022 | 10.50 | 10.62 | 9.700 | 9.700 | 1,424,953 | -0.93(-8.75%) |
Sep 23, 2022 | 10.83 | 10.97 | 10.25 | 10.63 | 1,559,007 | -0.51(-4.58%) |
Sep 22, 2022 | 11.51 | 11.61 | 11.01 | 11.14 | 1,539,009 | -0.41(-3.55%) |
Sep 21, 2022 | 12.28 | 12.32 | 11.54 | 11.55 | 1,825,876 | -0.66(-5.41%) |
Sep 20, 2022 | 12.45 | 12.48 | 12.12 | 12.21 | 1,183,746 | -0.46(-3.63%) |
Sep 19, 2022 | 12.50 | 13.15 | 12.50 | 12.67 | 1,121,122 | +0.02(+0.16%) |
Sep 16, 2022 | 12.53 | 12.88 | 12.25 | 12.65 | 2,168,528 | -0.10(-0.78%) |
Sep 15, 2022 | 12.91 | 13.18 | 12.69 | 12.75 | 1,375,372 | -0.13(-1.01%) |
Sep 14, 2022 | 13.40 | 13.41 | 12.69 | 12.88 | 1,728,083 | -0.58(-4.31%) |
Sep 13, 2022 | 13.84 | 13.86 | 13.38 | 13.46 | 1,103,979 | -0.74(-5.21%) |
Sep 12, 2022 | 14.00 | 14.23 | 14.00 | 14.20 | 1,121,812 | +0.32(+2.31%) |
Sep 09, 2022 | 13.74 | 13.95 | 13.67 | 13.88 | 971,332 | +0.30(+2.21%) |
Sep 08, 2022 | 13.31 | 13.61 | 13.25 | 13.58 | 787,065 | +0.06(+0.44%) |
Sep 07, 2022 | 12.83 | 13.57 | 12.83 | 13.52 | 958,793 | +0.71(+5.54%) |
Sep 06, 2022 | 13.16 | 13.23 | 12.74 | 12.81 | 866,670 | -0.29(-2.21%) |
Sep 02, 2022 | 13.77 | 13.77 | 13.04 | 13.10 | 861,391 | -0.44(-3.25%) |
Sep 01, 2022 | 13.51 | 13.68 | 13.02 | 13.54 | 1,121,342 | -0.23(-1.67%) |
Aug 31, 2022 | 14.29 | 14.42 | 13.73 | 13.77 | 2,292,938 | -0.63(-4.38%) |
Aug 30, 2022 | 14.91 | 14.93 | 14.37 | 14.40 | 537,470 | -0.42(-2.83%) |
Aug 29, 2022 | 15.14 | 15.20 | 14.81 | 14.82 | 466,210 | -0.40(-2.63%) |
Aug 26, 2022 | 15.70 | 15.70 | 15.21 | 15.22 | 542,357 | -0.45(-2.87%) |
Aug 25, 2022 | 15.50 | 15.67 | 15.41 | 15.67 | 644,970 | +0.25(+1.62%) |
Aug 24, 2022 | 15.59 | 15.70 | 15.39 | 15.42 | 705,713 | -0.11(-0.71%) |
Aug 23, 2022 | 15.46 | 15.69 | 15.29 | 15.53 | 877,861 | +0.20(+1.30%) |
Aug 22, 2022 | 15.69 | 15.69 | 15.19 | 15.33 | 912,700 | -0.59(-3.71%) |
Aug 19, 2022 | 16.34 | 16.44 | 15.73 | 15.92 | 556,268 | -0.61(-3.69%) |
Aug 18, 2022 | 16.58 | 16.74 | 15.99 | 16.53 | 855,768 | +0.00(+0.00%) |
Aug 17, 2022 | 16.49 | 16.64 | 16.19 | 16.53 | 596,395 | -0.21(-1.25%) |
Aug 16, 2022 | 16.62 | 17.05 | 16.61 | 16.74 | 872,240 | +0.04(+0.24%) |
Aug 15, 2022 | 16.49 | 17.02 | 16.40 | 16.70 | 1,655,400 | +0.25(+1.52%) |
Aug 12, 2022 | 15.85 | 16.53 | 15.84 | 16.45 | 2,119,176 | +0.77(+4.91%) |
Aug 11, 2022 | 16.45 | 16.45 | 14.10 | 15.68 | 6,501,756 | -1.40(-8.20%) |
Aug 10, 2022 | 16.79 | 17.16 | 16.76 | 17.08 | 755,530 | +0.57(+3.45%) |
Aug 09, 2022 | 17.08 | 17.18 | 16.41 | 16.51 | 688,200 | -0.68(-3.96%) |
Aug 08, 2022 | 16.62 | 17.31 | 16.62 | 17.19 | 760,566 | +0.73(+4.43%) |
Aug 05, 2022 | 16.04 | 16.50 | 16.04 | 16.46 | 531,964 | +0.22(+1.35%) |
Aug 04, 2022 | 16.51 | 16.67 | 16.15 | 16.24 | 604,317 | -0.06(-0.37%) |
Aug 03, 2022 | 16.39 | 16.65 | 16.30 | 16.30 | 891,700 | +0.05(+0.31%) |
Aug 02, 2022 | 16.52 | 16.71 | 16.21 | 16.25 | 826,824 | -0.30(-1.81%) |
Aug 01, 2022 | 16.66 | 16.76 | 16.37 | 16.55 | 1,682,830 | -0.16(-0.96%) |
Jul 29, 2022 | 16.59 | 16.84 | 16.25 | 16.71 | 779,246 | +0.17(+1.03%) |
Jul 28, 2022 | 15.95 | 16.57 | 15.94 | 16.54 | 1,224,593 | +0.65(+4.09%) |
Jul 27, 2022 | 15.60 | 16.00 | 15.59 | 15.89 | 399,319 | +0.32(+2.06%) |
Jul 26, 2022 | 15.25 | 15.65 | 15.25 | 15.57 | 419,091 | +0.29(+1.90%) |
Jul 25, 2022 | 15.19 | 15.31 | 15.00 | 15.28 | 530,470 | +0.08(+0.53%) |
Jul 22, 2022 | 15.27 | 15.43 | 15.03 | 15.20 | 352,891 | -0.11(-0.72%) |
Jul 21, 2022 | 14.96 | 15.32 | 14.85 | 15.31 | 510,351 | +0.32(+2.13%) |
Jul 20, 2022 | 14.78 | 15.08 | 14.74 | 14.99 | 504,208 | +0.22(+1.49%) |
Jul 19, 2022 | 14.51 | 14.88 | 14.39 | 14.77 | 862,641 | +0.50(+3.50%) |
Jul 18, 2022 | 14.44 | 14.50 | 14.18 | 14.27 | 618,226 | +0.02(+0.14%) |
Jul 15, 2022 | 14.25 | 14.27 | 13.90 | 14.25 | 606,804 | +0.27(+1.93%) |
Jul 14, 2022 | 13.80 | 14.05 | 13.78 | 13.98 | 532,981 | -0.10(-0.71%) |
Jul 13, 2022 | 13.79 | 14.14 | 13.69 | 14.08 | 476,947 | +0.18(+1.29%) |
Jul 12, 2022 | 13.80 | 14.14 | 13.75 | 13.90 | 317,166 | +0.10(+0.72%) |
Jul 11, 2022 | 13.76 | 14.00 | 13.62 | 13.80 | 358,465 | -0.13(-0.93%) |
Jul 08, 2022 | 14.02 | 14.15 | 13.80 | 13.93 | 579,911 | -0.16(-1.14%) |
Jul 07, 2022 | 13.96 | 14.22 | 13.85 | 14.09 | 431,168 | +0.28(+2.03%) |
Jul 06, 2022 | 13.98 | 14.01 | 13.68 | 13.81 | 693,047 | -0.20(-1.43%) |
Jul 05, 2022 | 13.65 | 14.02 | 13.55 | 14.01 | 876,476 | +0.04(+0.29%) |