Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.380 | 9.700 | 9.200 | 9.220 | 462,360 | -0.27(-2.85%) |
Sep 29, 2022 | 10.11 | 10.16 | 9.310 | 9.490 | 625,352 | -0.89(-8.57%) |
Sep 28, 2022 | 10.22 | 10.59 | 10.14 | 10.38 | 454,058 | +0.23(+2.27%) |
Sep 27, 2022 | 10.38 | 10.52 | 9.730 | 10.15 | 532,580 | +0.00(+0.00%) |
Sep 26, 2022 | 10.04 | 11.03 | 10.04 | 10.15 | 438,075 | -0.04(-0.39%) |
Sep 23, 2022 | 10.31 | 10.50 | 10.07 | 10.19 | 501,648 | -0.54(-5.03%) |
Sep 22, 2022 | 11.85 | 11.85 | 10.60 | 10.73 | 524,207 | -1.24(-10.36%) |
Sep 21, 2022 | 12.06 | 12.51 | 11.90 | 11.97 | 412,335 | -0.04(-0.33%) |
Sep 20, 2022 | 12.12 | 12.27 | 11.87 | 12.01 | 419,339 | -0.39(-3.15%) |
Sep 19, 2022 | 11.94 | 12.55 | 11.91 | 12.40 | 300,798 | +0.20(+1.64%) |
Sep 16, 2022 | 13.08 | 13.08 | 12.12 | 12.20 | 860,641 | -1.18(-8.82%) |
Sep 15, 2022 | 13.29 | 14.01 | 13.19 | 13.38 | 359,171 | -0.07(-0.52%) |
Sep 14, 2022 | 13.32 | 13.82 | 13.02 | 13.45 | 367,979 | +0.14(+1.05%) |
Sep 13, 2022 | 13.00 | 13.54 | 12.97 | 13.31 | 274,757 | -0.34(-2.49%) |
Sep 12, 2022 | 13.45 | 13.77 | 13.12 | 13.65 | 228,221 | +0.23(+1.71%) |
Sep 09, 2022 | 13.19 | 13.51 | 12.96 | 13.42 | 259,829 | +0.44(+3.39%) |
Sep 08, 2022 | 12.60 | 13.03 | 12.48 | 12.98 | 257,652 | +0.15(+1.17%) |
Sep 07, 2022 | 12.50 | 12.86 | 12.15 | 12.83 | 291,945 | +0.49(+3.97%) |
Sep 06, 2022 | 12.22 | 12.44 | 11.89 | 12.34 | 299,871 | +0.32(+2.66%) |
Sep 02, 2022 | 12.23 | 12.42 | 11.76 | 12.02 | 269,712 | -0.03(-0.25%) |
Sep 01, 2022 | 12.62 | 12.87 | 11.80 | 12.05 | 463,848 | -0.96(-7.38%) |
Aug 31, 2022 | 12.96 | 13.24 | 12.85 | 13.01 | 448,324 | +0.15(+1.17%) |
Aug 30, 2022 | 13.27 | 13.43 | 12.66 | 12.86 | 330,418 | -0.14(-1.08%) |
Aug 29, 2022 | 12.83 | 13.35 | 12.79 | 13.00 | 228,239 | -0.09(-0.69%) |
Aug 26, 2022 | 13.88 | 14.00 | 12.91 | 13.09 | 392,946 | -0.83(-5.96%) |
Aug 25, 2022 | 13.88 | 14.07 | 13.81 | 13.92 | 286,565 | +0.36(+2.65%) |
Aug 24, 2022 | 12.72 | 13.64 | 12.72 | 13.56 | 254,560 | +0.85(+6.69%) |
Aug 23, 2022 | 12.60 | 12.96 | 12.48 | 12.71 | 267,768 | +0.19(+1.52%) |
Aug 22, 2022 | 12.47 | 12.73 | 12.31 | 12.52 | 268,224 | -0.36(-2.80%) |
Aug 19, 2022 | 13.37 | 13.37 | 12.76 | 12.88 | 316,446 | -0.87(-6.33%) |
Aug 18, 2022 | 13.69 | 14.03 | 13.57 | 13.75 | 363,160 | +0.17(+1.25%) |
Aug 17, 2022 | 13.72 | 13.72 | 13.23 | 13.58 | 312,844 | -0.50(-3.55%) |
Aug 16, 2022 | 13.92 | 14.22 | 13.73 | 14.08 | 367,728 | +0.07(+0.50%) |
Aug 15, 2022 | 14.28 | 14.44 | 13.66 | 14.01 | 452,031 | -0.36(-2.51%) |
Aug 12, 2022 | 13.87 | 14.50 | 13.64 | 14.37 | 683,885 | +0.77(+5.66%) |
Aug 11, 2022 | 13.99 | 14.40 | 13.55 | 13.60 | 555,708 | -0.20(-1.45%) |
Aug 10, 2022 | 14.21 | 14.45 | 13.77 | 13.80 | 472,230 | +0.27(+2.00%) |
Aug 09, 2022 | 13.67 | 13.82 | 13.21 | 13.53 | 404,654 | -0.30(-2.17%) |
Aug 08, 2022 | 14.60 | 14.79 | 13.67 | 13.83 | 470,915 | -0.30(-2.12%) |
Aug 05, 2022 | 14.01 | 14.53 | 13.76 | 14.13 | 448,761 | -0.26(-1.81%) |
Aug 04, 2022 | 14.81 | 15.11 | 14.27 | 14.39 | 403,312 | -0.35(-2.37%) |
Aug 03, 2022 | 14.70 | 14.79 | 14.06 | 14.74 | 608,880 | +0.15(+1.03%) |
Aug 02, 2022 | 12.66 | 14.95 | 12.66 | 14.59 | 976,829 | +1.57(+12.06%) |
Aug 01, 2022 | 12.72 | 13.09 | 12.07 | 13.02 | 804,835 | -0.06(-0.46%) |
Jul 29, 2022 | 12.61 | 13.28 | 12.37 | 13.08 | 917,937 | +0.95(+7.83%) |
Jul 28, 2022 | 10.90 | 12.48 | 10.90 | 12.13 | 1,222,796 | +0.93(+8.30%) |
Jul 27, 2022 | 10.21 | 11.35 | 10.08 | 11.20 | 785,448 | +1.08(+10.67%) |
Jul 26, 2022 | 10.39 | 10.45 | 10.01 | 10.12 | 632,321 | -0.37(-3.53%) |
Jul 25, 2022 | 10.39 | 10.62 | 10.06 | 10.49 | 357,265 | +0.23(+2.24%) |
Jul 22, 2022 | 11.01 | 11.20 | 10.14 | 10.26 | 488,633 | -0.68(-6.22%) |
Jul 21, 2022 | 10.98 | 11.26 | 10.69 | 10.94 | 556,330 | -0.02(-0.18%) |
Jul 20, 2022 | 10.76 | 11.10 | 10.63 | 10.96 | 599,234 | +0.26(+2.43%) |
Jul 19, 2022 | 10.04 | 10.70 | 9.920 | 10.70 | 839,614 | +1.00(+10.31%) |
Jul 18, 2022 | 9.920 | 10.44 | 9.510 | 9.700 | 736,310 | +0.08(+0.83%) |
Jul 15, 2022 | 9.990 | 9.990 | 9.290 | 9.620 | 807,785 | -0.20(-2.04%) |
Jul 14, 2022 | 10.28 | 10.35 | 9.720 | 9.820 | 681,984 | -0.69(-6.57%) |
Jul 13, 2022 | 10.40 | 10.93 | 10.24 | 10.51 | 491,833 | -0.29(-2.69%) |
Jul 12, 2022 | 10.45 | 11.21 | 10.36 | 10.80 | 559,810 | +0.31(+2.96%) |
Jul 11, 2022 | 10.62 | 10.89 | 10.18 | 10.49 | 754,383 | -0.28(-2.60%) |
Jul 08, 2022 | 10.77 | 11.33 | 10.50 | 10.77 | 795,722 | -0.12(-1.10%) |
Jul 07, 2022 | 10.73 | 11.45 | 10.67 | 10.89 | 1,173,885 | +0.16(+1.49%) |
Jul 06, 2022 | 10.40 | 11.18 | 10.40 | 10.73 | 2,075,080 | +0.38(+3.67%) |
Jul 05, 2022 | 9.900 | 10.89 | 9.900 | 10.35 | 1,876,739 | +0.20(+1.97%) |