Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.274 | 8.421 | 7.936 | 8.119 | 67,660 | -0.21(-2.52%) |
Sep 29, 2022 | 8.622 | 8.713 | 8.165 | 8.329 | 40,480 | -0.36(-4.11%) |
Sep 28, 2022 | 8.110 | 8.814 | 8.110 | 8.686 | 32,530 | +0.56(+6.86%) |
Sep 27, 2022 | 8.540 | 8.559 | 8.046 | 8.128 | 73,777 | -0.35(-4.15%) |
Sep 26, 2022 | 8.832 | 8.855 | 8.375 | 8.480 | 62,492 | -0.34(-3.89%) |
Sep 23, 2022 | 8.887 | 8.896 | 8.681 | 8.823 | 30,802 | -0.10(-1.13%) |
Sep 22, 2022 | 8.905 | 9.001 | 8.695 | 8.924 | 34,392 | -0.05(-0.61%) |
Sep 21, 2022 | 9.235 | 9.308 | 8.942 | 8.978 | 48,750 | -0.20(-2.19%) |
Sep 20, 2022 | 8.924 | 9.300 | 8.924 | 9.180 | 52,191 | +0.11(+1.21%) |
Sep 19, 2022 | 8.686 | 9.079 | 8.631 | 9.070 | 122,927 | +0.27(+3.01%) |
Sep 16, 2022 | 9.326 | 9.326 | 8.768 | 8.805 | 109,381 | -0.55(-5.87%) |
Sep 15, 2022 | 9.984 | 9.984 | 9.271 | 9.353 | 34,983 | -0.61(-6.15%) |
Sep 14, 2022 | 10.04 | 10.18 | 9.876 | 9.966 | 44,423 | -0.07(-0.73%) |
Sep 13, 2022 | 10.13 | 10.43 | 9.929 | 10.04 | 35,063 | -0.32(-3.09%) |
Sep 12, 2022 | 10.18 | 10.47 | 9.993 | 10.36 | 44,531 | +0.16(+1.61%) |
Sep 09, 2022 | 10.19 | 10.46 | 10.06 | 10.19 | 33,082 | +0.00(+0.00%) |
Sep 08, 2022 | 10.16 | 10.21 | 10.06 | 10.19 | 16,073 | -0.05(-0.54%) |
Sep 07, 2022 | 10.35 | 10.36 | 10.08 | 10.25 | 131,879 | -0.03(-0.27%) |
Sep 06, 2022 | 10.47 | 10.47 | 10.18 | 10.28 | 13,755 | -0.15(-1.40%) |
Sep 02, 2022 | 10.39 | 10.47 | 10.22 | 10.42 | 26,423 | +0.12(+1.15%) |
Sep 01, 2022 | 10.10 | 10.39 | 10.10 | 10.30 | 49,798 | +0.15(+1.44%) |
Aug 31, 2022 | 10.23 | 10.40 | 9.993 | 10.16 | 37,665 | +0.02(+0.18%) |
Aug 30, 2022 | 10.35 | 10.38 | 9.966 | 10.14 | 57,092 | -0.27(-2.63%) |
Aug 29, 2022 | 10.30 | 10.65 | 10.24 | 10.41 | 159,834 | -0.21(-1.98%) |
Aug 26, 2022 | 11.80 | 11.80 | 10.52 | 10.62 | 97,264 | -1.18(-9.99%) |
Aug 25, 2022 | 12.23 | 12.27 | 11.71 | 11.80 | 46,202 | -0.46(-3.73%) |
Aug 24, 2022 | 12.48 | 12.71 | 12.25 | 12.26 | 33,195 | -0.14(-1.11%) |
Aug 23, 2022 | 12.71 | 12.75 | 12.37 | 12.40 | 25,447 | -0.20(-1.60%) |
Aug 22, 2022 | 13.07 | 13.40 | 12.55 | 12.60 | 26,098 | -0.55(-4.17%) |
Aug 19, 2022 | 13.46 | 13.71 | 13.01 | 13.15 | 22,344 | -0.36(-2.64%) |
Aug 18, 2022 | 13.80 | 13.80 | 13.38 | 13.50 | 20,636 | -0.26(-1.86%) |
Aug 17, 2022 | 13.09 | 13.76 | 13.05 | 13.76 | 12,703 | +0.62(+4.76%) |
Aug 16, 2022 | 12.71 | 13.20 | 12.71 | 13.14 | 18,606 | +0.36(+2.84%) |
Aug 15, 2022 | 12.88 | 13.13 | 12.60 | 12.77 | 22,303 | -0.10(-0.77%) |
Aug 12, 2022 | 13.12 | 13.22 | 12.77 | 12.87 | 29,391 | -0.09(-0.70%) |
Aug 11, 2022 | 12.87 | 13.19 | 12.42 | 12.96 | 63,083 | +0.32(+2.51%) |
Aug 10, 2022 | 12.45 | 12.78 | 12.23 | 12.65 | 43,420 | +0.03(+0.22%) |
Aug 09, 2022 | 13.41 | 14.60 | 12.04 | 12.62 | 187,153 | -4.30(-25.43%) |
Aug 08, 2022 | 16.44 | 17.13 | 16.44 | 16.92 | 17,444 | +0.14(+0.86%) |
Aug 05, 2022 | 16.58 | 16.85 | 16.58 | 16.78 | 8,091 | +0.02(+0.11%) |
Aug 04, 2022 | 16.58 | 16.76 | 16.50 | 16.76 | 8,254 | +0.04(+0.22%) |
Aug 03, 2022 | 16.79 | 16.84 | 16.50 | 16.72 | 13,553 | +0.08(+0.49%) |
Aug 02, 2022 | 17.14 | 17.19 | 16.64 | 16.64 | 8,509 | -0.53(-3.06%) |
Aug 01, 2022 | 16.52 | 17.18 | 16.52 | 17.17 | 10,419 | +0.44(+2.65%) |
Jul 29, 2022 | 16.80 | 16.90 | 16.53 | 16.72 | 17,340 | -0.12(-0.70%) |
Jul 28, 2022 | 17.13 | 17.13 | 16.68 | 16.84 | 7,623 | -0.09(-0.54%) |
Jul 27, 2022 | 16.28 | 16.93 | 16.28 | 16.93 | 16,556 | +0.68(+4.18%) |
Jul 26, 2022 | 16.68 | 16.68 | 16.22 | 16.25 | 9,419 | -0.60(-3.55%) |
Jul 25, 2022 | 17.13 | 17.14 | 16.70 | 16.85 | 14,677 | -0.11(-0.64%) |
Jul 22, 2022 | 17.23 | 17.29 | 16.87 | 16.96 | 10,789 | -0.24(-1.37%) |
Jul 21, 2022 | 17.06 | 17.19 | 16.80 | 17.19 | 11,864 | -0.01(-0.05%) |
Jul 20, 2022 | 17.18 | 17.28 | 17.03 | 17.20 | 17,421 | +0.19(+1.12%) |
Jul 19, 2022 | 16.69 | 17.28 | 16.61 | 17.01 | 20,021 | +0.53(+3.24%) |
Jul 18, 2022 | 16.53 | 16.58 | 16.31 | 16.48 | 12,451 | +0.01(+0.06%) |
Jul 15, 2022 | 16.09 | 16.57 | 15.94 | 16.47 | 21,906 | +0.64(+4.06%) |
Jul 14, 2022 | 15.97 | 15.97 | 15.70 | 15.83 | 11,615 | -0.30(-1.85%) |
Jul 13, 2022 | 15.92 | 16.31 | 15.92 | 16.12 | 16,273 | -0.20(-1.22%) |
Jul 12, 2022 | 16.23 | 16.68 | 16.23 | 16.32 | 14,356 | -0.02(-0.11%) |
Jul 11, 2022 | 16.43 | 16.44 | 16.30 | 16.34 | 12,835 | -0.12(-0.72%) |
Jul 08, 2022 | 16.51 | 16.73 | 16.35 | 16.46 | 15,329 | -0.24(-1.41%) |
Jul 07, 2022 | 16.35 | 16.90 | 16.35 | 16.70 | 24,174 | +0.55(+3.42%) |
Jul 06, 2022 | 16.29 | 16.32 | 15.99 | 16.14 | 13,851 | -0.14(-0.89%) |
Jul 05, 2022 | 15.88 | 16.29 | 14.29 | 16.29 | 15,516 | +0.14(+0.90%) |