Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.360 | 8.710 | 8.336 | 8.499 | 1,882,016 | +0.18(+2.15%) |
Sep 29, 2022 | 8.710 | 8.743 | 8.129 | 8.320 | 1,326,163 | -0.46(-5.28%) |
Sep 28, 2022 | 8.736 | 8.909 | 8.618 | 8.783 | 921,518 | +0.12(+1.36%) |
Sep 27, 2022 | 8.783 | 8.996 | 8.543 | 8.665 | 1,103,467 | -0.02(-0.18%) |
Sep 26, 2022 | 9.146 | 9.193 | 8.555 | 8.681 | 1,177,999 | -0.55(-5.97%) |
Sep 23, 2022 | 9.453 | 9.474 | 9.083 | 9.232 | 977,883 | -0.37(-3.86%) |
Sep 22, 2022 | 9.957 | 10.00 | 9.579 | 9.603 | 675,623 | -0.40(-4.02%) |
Sep 21, 2022 | 10.12 | 10.24 | 10.00 | 10.00 | 624,889 | -0.02(-0.16%) |
Sep 20, 2022 | 10.09 | 10.12 | 9.957 | 10.02 | 421,000 | -0.18(-1.78%) |
Sep 19, 2022 | 9.878 | 10.22 | 9.839 | 10.20 | 699,533 | +0.20(+2.05%) |
Sep 16, 2022 | 10.19 | 10.22 | 9.989 | 9.996 | 2,321,600 | -0.29(-2.83%) |
Sep 15, 2022 | 10.41 | 10.55 | 10.29 | 10.29 | 627,263 | -0.16(-1.51%) |
Sep 14, 2022 | 10.33 | 10.50 | 10.33 | 10.45 | 545,936 | +0.14(+1.38%) |
Sep 13, 2022 | 10.50 | 10.57 | 10.24 | 10.30 | 718,035 | -0.39(-3.61%) |
Sep 12, 2022 | 10.61 | 10.73 | 10.60 | 10.69 | 382,678 | +0.12(+1.12%) |
Sep 09, 2022 | 10.36 | 10.60 | 10.31 | 10.57 | 522,611 | +0.32(+3.15%) |
Sep 08, 2022 | 10.24 | 10.28 | 10.11 | 10.25 | 456,121 | -0.06(-0.54%) |
Sep 07, 2022 | 10.13 | 10.30 | 10.07 | 10.30 | 686,847 | +0.13(+1.32%) |
Sep 06, 2022 | 10.20 | 10.32 | 10.00 | 10.17 | 716,970 | -0.02(-0.15%) |
Sep 02, 2022 | 10.47 | 10.57 | 10.14 | 10.19 | 580,865 | +0.01(+0.08%) |
Sep 01, 2022 | 10.32 | 10.38 | 10.01 | 10.18 | 771,448 | -0.21(-2.05%) |
Aug 31, 2022 | 10.44 | 10.61 | 10.33 | 10.39 | 648,641 | -0.01(-0.08%) |
Aug 30, 2022 | 10.78 | 10.82 | 10.40 | 10.40 | 848,712 | -0.39(-3.58%) |
Aug 29, 2022 | 10.71 | 10.83 | 10.67 | 10.78 | 764,329 | +0.02(+0.15%) |
Aug 26, 2022 | 10.97 | 10.98 | 10.76 | 10.77 | 438,303 | -0.17(-1.58%) |
Aug 25, 2022 | 10.79 | 10.95 | 10.74 | 10.94 | 449,057 | +0.24(+2.21%) |
Aug 24, 2022 | 10.73 | 10.78 | 10.69 | 10.71 | 545,206 | +0.02(+0.22%) |
Aug 23, 2022 | 10.60 | 10.76 | 10.60 | 10.68 | 565,280 | +0.10(+0.97%) |
Aug 22, 2022 | 10.71 | 10.76 | 10.53 | 10.58 | 613,101 | -0.24(-2.18%) |
Aug 19, 2022 | 10.82 | 10.84 | 10.69 | 10.82 | 580,924 | -0.06(-0.58%) |
Aug 18, 2022 | 10.84 | 10.92 | 10.82 | 10.88 | 286,630 | +0.07(+0.66%) |
Aug 17, 2022 | 10.82 | 10.89 | 10.74 | 10.81 | 464,568 | -0.14(-1.30%) |
Aug 16, 2022 | 10.85 | 11.04 | 10.82 | 10.95 | 384,582 | +0.05(+0.43%) |
Aug 15, 2022 | 10.86 | 10.94 | 10.80 | 10.90 | 324,291 | +0.02(+0.22%) |
Aug 12, 2022 | 10.88 | 10.92 | 10.78 | 10.88 | 384,536 | +0.09(+0.88%) |
Aug 11, 2022 | 10.84 | 10.88 | 10.76 | 10.78 | 375,710 | -0.03(-0.29%) |
Aug 10, 2022 | 10.74 | 10.86 | 10.67 | 10.82 | 741,210 | +0.17(+1.55%) |
Aug 09, 2022 | 10.71 | 10.76 | 10.56 | 10.65 | 454,476 | -0.06(-0.59%) |
Aug 08, 2022 | 10.61 | 10.82 | 10.61 | 10.71 | 464,822 | +0.19(+1.80%) |
Aug 05, 2022 | 10.50 | 10.58 | 10.45 | 10.52 | 425,373 | -0.05(-0.45%) |
Aug 04, 2022 | 10.52 | 10.60 | 10.43 | 10.57 | 466,307 | +0.05(+0.45%) |
Aug 03, 2022 | 10.47 | 10.58 | 10.41 | 10.52 | 718,656 | +0.13(+1.21%) |
Aug 02, 2022 | 10.74 | 10.75 | 10.40 | 10.40 | 860,858 | -0.47(-4.35%) |
Aug 01, 2022 | 10.86 | 11.01 | 10.63 | 10.87 | 859,909 | +0.08(+0.73%) |
Jul 29, 2022 | 10.89 | 11.04 | 10.74 | 10.79 | 1,039,121 | -0.13(-1.15%) |
Jul 28, 2022 | 10.67 | 10.95 | 10.61 | 10.92 | 581,532 | +0.31(+2.90%) |
Jul 27, 2022 | 10.37 | 10.65 | 10.33 | 10.61 | 493,953 | +0.24(+2.36%) |
Jul 26, 2022 | 10.21 | 10.40 | 10.21 | 10.37 | 384,563 | +0.08(+0.77%) |
Jul 25, 2022 | 10.22 | 10.36 | 10.22 | 10.29 | 1,035,407 | +0.09(+0.85%) |
Jul 22, 2022 | 10.29 | 10.37 | 10.11 | 10.20 | 794,542 | -0.03(-0.31%) |
Jul 21, 2022 | 10.19 | 10.24 | 10.10 | 10.23 | 1,067,114 | -0.02(-0.15%) |
Jul 20, 2022 | 10.12 | 10.31 | 10.06 | 10.25 | 667,743 | +0.13(+1.24%) |
Jul 19, 2022 | 9.894 | 10.28 | 9.882 | 10.12 | 1,203,076 | +0.31(+3.13%) |
Jul 18, 2022 | 9.886 | 9.981 | 9.734 | 9.815 | 931,153 | -0.03(-0.32%) |
Jul 15, 2022 | 9.941 | 9.973 | 9.610 | 9.847 | 957,158 | +0.14(+1.46%) |
Jul 14, 2022 | 9.705 | 9.760 | 9.562 | 9.705 | 650,928 | -0.13(-1.28%) |
Jul 13, 2022 | 9.681 | 9.929 | 9.681 | 9.831 | 1,058,201 | +0.05(+0.48%) |
Jul 12, 2022 | 9.705 | 9.965 | 9.705 | 9.784 | 908,049 | +0.03(+0.32%) |
Jul 11, 2022 | 9.878 | 9.910 | 9.713 | 9.752 | 602,309 | -0.13(-1.28%) |
Jul 08, 2022 | 9.823 | 9.918 | 9.709 | 9.878 | 762,080 | +0.10(+1.05%) |
Jul 07, 2022 | 9.800 | 9.894 | 9.740 | 9.776 | 526,165 | +0.07(+0.73%) |
Jul 06, 2022 | 9.847 | 9.949 | 9.642 | 9.705 | 811,845 | -0.14(-1.44%) |
Jul 05, 2022 | 9.855 | 9.855 | 9.638 | 9.847 | 1,010,802 | -0.12(-1.19%) |