Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.550 | 10.66 | 9.550 | 10.32 | 1,047,419 | +0.57(+5.85%) |
Sep 29, 2022 | 10.15 | 10.44 | 9.650 | 9.750 | 1,085,381 | -0.70(-6.70%) |
Sep 28, 2022 | 9.550 | 10.60 | 9.360 | 10.45 | 1,611,993 | +1.20(+12.97%) |
Sep 27, 2022 | 9.060 | 9.360 | 8.930 | 9.250 | 855,373 | +0.35(+3.93%) |
Sep 26, 2022 | 9.090 | 9.490 | 8.870 | 8.900 | 665,760 | -0.28(-3.05%) |
Sep 23, 2022 | 9.280 | 9.374 | 8.910 | 9.180 | 864,282 | -0.16(-1.71%) |
Sep 22, 2022 | 9.120 | 9.510 | 8.900 | 9.340 | 789,335 | +0.14(+1.52%) |
Sep 21, 2022 | 9.580 | 9.680 | 9.165 | 9.200 | 860,988 | +0.00(+0.00%) |
Sep 20, 2022 | 8.980 | 9.270 | 8.960 | 9.200 | 709,251 | +0.12(+1.32%) |
Sep 19, 2022 | 9.130 | 9.320 | 8.900 | 9.080 | 651,342 | -0.17(-1.84%) |
Sep 16, 2022 | 9.340 | 9.400 | 8.970 | 9.250 | 1,177,285 | -0.26(-2.73%) |
Sep 15, 2022 | 9.500 | 9.680 | 9.260 | 9.510 | 596,008 | -0.11(-1.14%) |
Sep 14, 2022 | 9.450 | 9.870 | 9.310 | 9.620 | 718,079 | +0.21(+2.23%) |
Sep 13, 2022 | 9.500 | 9.740 | 9.310 | 9.410 | 847,938 | -0.52(-5.24%) |
Sep 12, 2022 | 10.32 | 10.33 | 9.815 | 9.930 | 837,412 | -0.37(-3.59%) |
Sep 09, 2022 | 10.02 | 10.39 | 9.935 | 10.30 | 555,798 | +0.33(+3.31%) |
Sep 08, 2022 | 9.420 | 10.03 | 9.340 | 9.970 | 596,021 | +0.40(+4.18%) |
Sep 07, 2022 | 9.010 | 9.595 | 9.010 | 9.570 | 925,865 | +0.60(+6.69%) |
Sep 06, 2022 | 9.430 | 9.430 | 8.930 | 8.970 | 827,012 | -0.25(-2.71%) |
Sep 02, 2022 | 9.800 | 9.800 | 9.190 | 9.220 | 527,280 | -0.43(-4.46%) |
Sep 01, 2022 | 9.510 | 9.680 | 9.250 | 9.650 | 417,857 | +0.06(+0.63%) |
Aug 31, 2022 | 9.700 | 9.930 | 9.460 | 9.590 | 770,308 | +0.06(+0.63%) |
Aug 30, 2022 | 9.990 | 10.08 | 9.330 | 9.530 | 667,674 | -0.22(-2.26%) |
Aug 29, 2022 | 9.520 | 9.990 | 9.490 | 9.750 | 522,825 | +0.06(+0.62%) |
Aug 26, 2022 | 10.50 | 10.50 | 9.590 | 9.690 | 874,883 | -0.88(-8.33%) |
Aug 25, 2022 | 10.37 | 10.62 | 10.09 | 10.57 | 591,384 | +0.33(+3.22%) |
Aug 24, 2022 | 10.13 | 10.59 | 10.05 | 10.24 | 707,913 | +0.08(+0.79%) |
Aug 23, 2022 | 10.00 | 10.29 | 9.890 | 10.16 | 676,303 | +0.25(+2.52%) |
Aug 22, 2022 | 9.980 | 10.28 | 9.810 | 9.910 | 569,376 | -0.17(-1.69%) |
Aug 19, 2022 | 10.38 | 10.43 | 9.960 | 10.08 | 898,950 | -0.50(-4.73%) |
Aug 18, 2022 | 11.03 | 11.14 | 10.47 | 10.58 | 894,310 | -0.48(-4.34%) |
Aug 17, 2022 | 11.25 | 11.49 | 10.98 | 11.06 | 579,089 | -0.38(-3.32%) |
Aug 16, 2022 | 11.75 | 11.78 | 11.09 | 11.44 | 751,716 | -0.43(-3.62%) |
Aug 15, 2022 | 11.64 | 11.97 | 11.54 | 11.87 | 599,609 | +0.22(+1.89%) |
Aug 12, 2022 | 11.11 | 11.65 | 11.11 | 11.65 | 683,893 | +0.66(+6.01%) |
Aug 11, 2022 | 11.67 | 11.96 | 10.96 | 10.99 | 793,322 | -0.68(-5.83%) |
Aug 10, 2022 | 11.13 | 11.67 | 11.04 | 11.67 | 742,077 | +0.87(+8.06%) |
Aug 09, 2022 | 10.91 | 11.25 | 10.55 | 10.80 | 855,210 | -0.65(-5.68%) |
Aug 08, 2022 | 11.60 | 11.87 | 11.25 | 11.45 | 882,548 | -0.21(-1.80%) |
Aug 05, 2022 | 10.61 | 11.66 | 10.40 | 11.66 | 928,157 | +0.83(+7.66%) |
Aug 04, 2022 | 10.56 | 10.90 | 10.36 | 10.83 | 754,614 | +0.30(+2.85%) |
Aug 03, 2022 | 10.56 | 10.88 | 10.33 | 10.53 | 629,451 | +0.19(+1.84%) |
Aug 02, 2022 | 9.770 | 10.41 | 9.650 | 10.34 | 696,207 | +0.46(+4.66%) |
Aug 01, 2022 | 10.76 | 10.87 | 9.800 | 9.880 | 1,097,448 | -0.38(-3.70%) |
Jul 29, 2022 | 10.52 | 10.57 | 9.960 | 10.26 | 836,742 | -0.37(-3.48%) |
Jul 28, 2022 | 10.77 | 10.90 | 10.30 | 10.63 | 610,382 | -0.13(-1.21%) |
Jul 27, 2022 | 11.07 | 11.09 | 10.47 | 10.76 | 779,781 | -0.03(-0.28%) |
Jul 26, 2022 | 10.98 | 11.28 | 10.77 | 10.79 | 572,228 | -0.27(-2.44%) |
Jul 25, 2022 | 11.21 | 11.46 | 10.89 | 11.06 | 518,698 | -0.11(-0.98%) |
Jul 22, 2022 | 11.91 | 11.97 | 11.16 | 11.17 | 657,712 | -0.71(-5.98%) |
Jul 21, 2022 | 11.48 | 11.94 | 11.39 | 11.88 | 536,795 | +0.41(+3.57%) |
Jul 20, 2022 | 11.18 | 12.00 | 11.13 | 11.47 | 936,154 | +0.27(+2.41%) |
Jul 19, 2022 | 10.86 | 11.60 | 10.49 | 11.20 | 1,254,784 | +0.60(+5.66%) |
Jul 18, 2022 | 12.97 | 13.39 | 10.51 | 10.60 | 1,877,481 | -2.10(-16.54%) |
Jul 15, 2022 | 13.06 | 13.20 | 12.57 | 12.70 | 917,075 | -0.16(-1.24%) |
Jul 14, 2022 | 12.44 | 12.96 | 12.22 | 12.86 | 1,036,289 | +0.23(+1.82%) |
Jul 13, 2022 | 11.91 | 12.77 | 11.57 | 12.63 | 702,837 | +0.32(+2.60%) |
Jul 12, 2022 | 12.22 | 12.56 | 11.57 | 12.31 | 783,999 | +0.14(+1.15%) |
Jul 11, 2022 | 12.81 | 12.95 | 12.10 | 12.17 | 750,475 | -0.61(-4.77%) |
Jul 08, 2022 | 12.21 | 12.82 | 12.17 | 12.78 | 731,488 | +0.23(+1.83%) |
Jul 07, 2022 | 12.01 | 13.10 | 11.95 | 12.55 | 1,342,759 | +0.64(+5.37%) |
Jul 06, 2022 | 11.08 | 11.99 | 11.00 | 11.91 | 1,177,749 | +0.87(+7.88%) |
Jul 05, 2022 | 10.33 | 11.05 | 10.10 | 11.04 | 1,113,190 | +0.74(+7.18%) |