Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.280 | 10.19 | 9.220 | 9.780 | 526,132 | +0.27(+2.84%) |
Sep 29, 2022 | 10.09 | 10.09 | 9.100 | 9.510 | 128,807 | -0.48(-4.80%) |
Sep 28, 2022 | 10.11 | 10.46 | 9.851 | 9.990 | 86,826 | -0.13(-1.28%) |
Sep 27, 2022 | 10.32 | 10.46 | 9.920 | 10.12 | 87,817 | -0.14(-1.36%) |
Sep 26, 2022 | 10.53 | 10.73 | 10.13 | 10.26 | 75,057 | -0.25(-2.38%) |
Sep 23, 2022 | 10.78 | 10.98 | 10.41 | 10.51 | 118,227 | -0.50(-4.54%) |
Sep 22, 2022 | 11.08 | 11.37 | 10.90 | 11.01 | 29,095 | -0.15(-1.34%) |
Sep 21, 2022 | 11.27 | 11.46 | 11.03 | 11.16 | 65,511 | -0.16(-1.41%) |
Sep 20, 2022 | 11.09 | 11.68 | 11.08 | 11.32 | 124,098 | +0.21(+1.89%) |
Sep 19, 2022 | 11.45 | 11.70 | 11.02 | 11.11 | 60,322 | -0.52(-4.47%) |
Sep 16, 2022 | 12.14 | 12.14 | 11.04 | 11.63 | 369,660 | -0.81(-6.51%) |
Sep 15, 2022 | 12.56 | 12.93 | 12.31 | 12.44 | 65,180 | -0.23(-1.82%) |
Sep 14, 2022 | 13.22 | 13.50 | 12.49 | 12.67 | 127,356 | -0.63(-4.74%) |
Sep 13, 2022 | 13.03 | 13.50 | 12.58 | 13.30 | 70,511 | -0.01(-0.08%) |
Sep 12, 2022 | 13.21 | 13.50 | 12.42 | 13.31 | 69,767 | +0.03(+0.23%) |
Sep 09, 2022 | 12.12 | 13.54 | 12.12 | 13.28 | 174,234 | +1.26(+10.48%) |
Sep 08, 2022 | 12.08 | 12.29 | 11.66 | 12.02 | 137,262 | -0.14(-1.15%) |
Sep 07, 2022 | 12.17 | 12.37 | 11.88 | 12.16 | 65,165 | -0.10(-0.82%) |
Sep 06, 2022 | 12.45 | 12.78 | 12.02 | 12.26 | 198,806 | -0.05(-0.41%) |
Sep 02, 2022 | 12.00 | 12.52 | 11.69 | 12.31 | 66,794 | +0.32(+2.67%) |
Sep 01, 2022 | 11.21 | 12.33 | 10.77 | 11.99 | 53,563 | +0.49(+4.26%) |
Aug 31, 2022 | 11.08 | 11.62 | 10.50 | 11.50 | 92,163 | +0.44(+3.98%) |
Aug 30, 2022 | 11.82 | 11.82 | 10.92 | 11.06 | 61,153 | -0.68(-5.79%) |
Aug 29, 2022 | 12.07 | 12.46 | 11.74 | 11.74 | 61,440 | -0.50(-4.08%) |
Aug 26, 2022 | 12.79 | 12.79 | 12.01 | 12.24 | 78,211 | -0.27(-2.16%) |
Aug 25, 2022 | 12.16 | 12.84 | 12.01 | 12.51 | 125,268 | +0.35(+2.88%) |
Aug 24, 2022 | 11.84 | 12.45 | 11.82 | 12.16 | 146,115 | +0.26(+2.18%) |
Aug 23, 2022 | 10.73 | 11.92 | 10.37 | 11.90 | 45,214 | +1.17(+10.90%) |
Aug 22, 2022 | 10.48 | 10.98 | 10.30 | 10.73 | 161,100 | +0.08(+0.75%) |
Aug 19, 2022 | 11.08 | 11.14 | 10.51 | 10.65 | 139,321 | -0.46(-4.14%) |
Aug 18, 2022 | 10.60 | 11.36 | 10.55 | 11.11 | 123,832 | +0.51(+4.81%) |
Aug 17, 2022 | 13.39 | 13.81 | 9.810 | 10.60 | 568,322 | -3.01(-22.12%) |
Aug 16, 2022 | 12.37 | 14.20 | 12.01 | 13.61 | 698,306 | +1.34(+10.92%) |
Aug 15, 2022 | 12.56 | 12.56 | 11.56 | 12.27 | 154,102 | +0.33(+2.81%) |
Aug 12, 2022 | 11.50 | 12.21 | 11.27 | 11.94 | 138,336 | +0.44(+3.78%) |
Aug 11, 2022 | 12.15 | 12.58 | 11.39 | 11.50 | 154,628 | -0.42(-3.52%) |
Aug 10, 2022 | 11.99 | 12.68 | 11.62 | 11.92 | 251,717 | +0.25(+2.14%) |
Aug 09, 2022 | 11.52 | 11.76 | 11.04 | 11.67 | 52,585 | -0.05(-0.43%) |
Aug 08, 2022 | 11.86 | 12.09 | 11.49 | 11.72 | 60,066 | -0.13(-1.10%) |
Aug 05, 2022 | 11.16 | 11.91 | 10.94 | 11.85 | 133,673 | +0.81(+7.34%) |
Aug 04, 2022 | 11.02 | 11.16 | 10.64 | 11.04 | 78,303 | +0.09(+0.82%) |
Aug 03, 2022 | 11.10 | 11.53 | 10.94 | 10.95 | 96,480 | +0.00(+0.00%) |
Aug 02, 2022 | 10.40 | 11.28 | 10.40 | 10.95 | 92,104 | +0.45(+4.29%) |
Aug 01, 2022 | 10.51 | 11.18 | 10.44 | 10.50 | 91,253 | -0.10(-0.94%) |
Jul 29, 2022 | 11.40 | 11.40 | 10.51 | 10.60 | 73,781 | -0.83(-7.26%) |
Jul 28, 2022 | 11.37 | 11.68 | 10.78 | 11.43 | 64,115 | +0.17(+1.51%) |
Jul 27, 2022 | 11.17 | 11.32 | 10.67 | 11.26 | 78,872 | +0.19(+1.72%) |
Jul 26, 2022 | 10.98 | 11.55 | 10.71 | 11.07 | 66,757 | +0.03(+0.27%) |
Jul 25, 2022 | 11.16 | 11.50 | 10.69 | 11.04 | 61,544 | -0.03(-0.27%) |
Jul 22, 2022 | 12.01 | 12.01 | 10.99 | 11.07 | 61,164 | -0.78(-6.58%) |
Jul 21, 2022 | 11.16 | 11.99 | 11.16 | 11.85 | 119,716 | +0.79(+7.14%) |
Jul 20, 2022 | 10.77 | 11.37 | 10.77 | 11.06 | 126,314 | +0.33(+3.08%) |
Jul 19, 2022 | 11.00 | 11.23 | 11.00 | 10.73 | 136,329 | -0.17(-1.56%) |
Jul 18, 2022 | 12.41 | 12.48 | 10.41 | 10.90 | 229,592 | -1.16(-9.62%) |
Jul 15, 2022 | 11.97 | 12.82 | 11.67 | 12.06 | 295,892 | +0.27(+2.29%) |
Jul 14, 2022 | 11.20 | 11.90 | 11.20 | 11.79 | 99,417 | +0.57(+5.08%) |
Jul 13, 2022 | 11.54 | 12.10 | 11.20 | 11.22 | 170,237 | -0.71(-5.95%) |
Jul 12, 2022 | 11.45 | 12.10 | 11.32 | 11.93 | 120,933 | +0.38(+3.29%) |
Jul 11, 2022 | 11.99 | 12.92 | 9.670 | 11.55 | 385,202 | -0.23(-1.95%) |
Jul 08, 2022 | 11.38 | 12.10 | 11.36 | 11.78 | 260,873 | +0.34(+2.97%) |
Jul 07, 2022 | 11.36 | 11.50 | 10.69 | 11.44 | 73,599 | +0.00(+0.00%) |
Jul 06, 2022 | 11.46 | 12.00 | 10.62 | 11.44 | 133,264 | +0.16(+1.42%) |
Jul 05, 2022 | 10.85 | 11.46 | 10.28 | 11.28 | 100,280 | +0.13(+1.17%) |