Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.344 | 8.437 | 8.277 | 8.378 | 410,212 | +0.08(+0.91%) |
Sep 29, 2022 | 8.613 | 8.613 | 8.185 | 8.302 | 482,411 | -0.34(-3.98%) |
Sep 28, 2022 | 8.504 | 8.806 | 8.411 | 8.647 | 477,290 | +0.22(+2.59%) |
Sep 27, 2022 | 8.621 | 8.672 | 8.361 | 8.428 | 567,216 | -0.08(-0.89%) |
Sep 26, 2022 | 8.831 | 8.873 | 8.445 | 8.504 | 616,394 | -0.44(-4.89%) |
Sep 23, 2022 | 9.000 | 9.050 | 8.777 | 8.941 | 507,051 | -0.08(-0.93%) |
Sep 22, 2022 | 9.159 | 9.201 | 8.991 | 9.025 | 285,596 | -0.14(-1.56%) |
Sep 21, 2022 | 9.436 | 9.453 | 9.134 | 9.168 | 285,306 | -0.17(-1.80%) |
Sep 20, 2022 | 9.554 | 9.579 | 9.260 | 9.336 | 416,055 | -0.44(-4.47%) |
Sep 19, 2022 | 9.647 | 9.806 | 9.613 | 9.773 | 236,272 | +0.03(+0.35%) |
Sep 16, 2022 | 9.386 | 9.739 | 9.369 | 9.739 | 951,518 | +0.30(+3.21%) |
Sep 15, 2022 | 9.478 | 9.609 | 9.428 | 9.436 | 354,180 | -0.04(-0.44%) |
Sep 14, 2022 | 9.529 | 9.529 | 9.378 | 9.478 | 378,594 | +0.03(+0.27%) |
Sep 13, 2022 | 9.630 | 9.680 | 9.428 | 9.453 | 401,491 | -0.39(-4.01%) |
Sep 12, 2022 | 9.857 | 9.924 | 9.798 | 9.848 | 219,876 | +0.11(+1.12%) |
Sep 09, 2022 | 9.764 | 9.798 | 9.680 | 9.739 | 198,108 | +0.08(+0.78%) |
Sep 08, 2022 | 9.495 | 9.697 | 9.428 | 9.663 | 249,948 | +0.01(+0.09%) |
Sep 07, 2022 | 9.411 | 9.680 | 9.411 | 9.655 | 315,208 | +0.17(+1.77%) |
Sep 06, 2022 | 9.529 | 9.571 | 9.428 | 9.487 | 363,372 | -0.06(-0.62%) |
Sep 02, 2022 | 9.596 | 9.743 | 9.495 | 9.546 | 321,426 | +0.06(+0.62%) |
Sep 01, 2022 | 9.680 | 9.680 | 9.386 | 9.487 | 599,027 | -0.22(-2.25%) |
Aug 31, 2022 | 9.924 | 10.08 | 9.596 | 9.705 | 642,601 | -0.24(-2.37%) |
Aug 30, 2022 | 10.21 | 10.21 | 9.899 | 9.941 | 476,659 | -0.20(-1.99%) |
Aug 29, 2022 | 10.14 | 10.26 | 10.05 | 10.14 | 504,983 | -0.04(-0.41%) |
Aug 26, 2022 | 10.65 | 10.69 | 10.17 | 10.18 | 698,380 | -0.45(-4.27%) |
Aug 25, 2022 | 10.56 | 10.71 | 10.49 | 10.64 | 1,065,557 | +0.21(+2.01%) |
Aug 24, 2022 | 10.33 | 10.58 | 10.33 | 10.43 | 482,472 | +0.02(+0.16%) |
Aug 23, 2022 | 10.57 | 10.65 | 10.36 | 10.41 | 401,059 | -0.07(-0.64%) |
Aug 22, 2022 | 10.34 | 10.57 | 10.13 | 10.48 | 594,467 | -0.04(-0.40%) |
Aug 19, 2022 | 10.66 | 10.68 | 10.44 | 10.52 | 671,928 | -0.18(-1.65%) |
Aug 18, 2022 | 10.81 | 10.87 | 10.61 | 10.70 | 310,120 | -0.07(-0.62%) |
Aug 17, 2022 | 10.88 | 10.93 | 10.65 | 10.76 | 319,040 | -0.28(-2.51%) |
Aug 16, 2022 | 11.03 | 11.08 | 10.97 | 11.04 | 130,766 | -0.03(-0.30%) |
Aug 15, 2022 | 11.24 | 11.27 | 11.02 | 11.07 | 231,770 | -0.26(-2.30%) |
Aug 12, 2022 | 11.16 | 11.34 | 11.14 | 11.34 | 179,046 | +0.24(+2.20%) |
Aug 11, 2022 | 11.02 | 11.19 | 11.02 | 11.09 | 193,813 | +0.12(+1.07%) |
Aug 10, 2022 | 11.00 | 11.14 | 10.91 | 10.97 | 293,852 | +0.19(+1.79%) |
Aug 09, 2022 | 10.86 | 10.90 | 10.62 | 10.78 | 362,364 | -0.17(-1.54%) |
Aug 08, 2022 | 10.77 | 11.13 | 10.77 | 10.95 | 363,385 | +0.15(+1.40%) |
Aug 05, 2022 | 10.79 | 10.87 | 10.65 | 10.80 | 339,964 | -0.01(-0.08%) |
Aug 04, 2022 | 11.64 | 11.76 | 10.53 | 10.81 | 601,454 | -0.71(-6.13%) |
Aug 03, 2022 | 11.82 | 11.88 | 11.51 | 11.51 | 423,247 | -0.18(-1.58%) |
Aug 02, 2022 | 11.73 | 11.91 | 11.64 | 11.70 | 392,548 | -0.11(-0.92%) |
Aug 01, 2022 | 11.82 | 11.97 | 11.63 | 11.81 | 632,225 | -0.04(-0.35%) |
Jul 29, 2022 | 11.65 | 11.90 | 11.61 | 11.85 | 314,584 | +0.24(+2.10%) |
Jul 28, 2022 | 11.35 | 11.75 | 11.35 | 11.60 | 502,170 | +0.25(+2.22%) |
Jul 27, 2022 | 11.47 | 11.56 | 11.23 | 11.35 | 569,981 | -0.15(-1.32%) |
Jul 26, 2022 | 11.44 | 11.65 | 11.40 | 11.50 | 348,256 | +0.03(+0.22%) |
Jul 25, 2022 | 11.30 | 11.62 | 11.26 | 11.48 | 370,202 | +0.24(+2.09%) |
Jul 22, 2022 | 11.27 | 11.35 | 11.16 | 11.24 | 286,134 | +0.04(+0.37%) |
Jul 21, 2022 | 11.20 | 11.23 | 10.92 | 11.20 | 286,499 | -0.08(-0.67%) |
Jul 20, 2022 | 11.16 | 11.36 | 11.11 | 11.28 | 340,640 | +0.02(+0.15%) |
Jul 19, 2022 | 11.04 | 11.28 | 11.00 | 11.26 | 339,138 | +0.31(+2.84%) |
Jul 18, 2022 | 11.00 | 11.13 | 10.89 | 10.95 | 329,684 | -0.06(-0.53%) |
Jul 15, 2022 | 10.80 | 11.09 | 10.80 | 11.01 | 442,928 | +0.39(+3.72%) |
Jul 14, 2022 | 10.50 | 10.74 | 10.38 | 10.61 | 414,761 | +0.03(+0.32%) |
Jul 13, 2022 | 10.56 | 10.74 | 10.52 | 10.58 | 372,315 | -0.16(-1.49%) |
Jul 12, 2022 | 10.59 | 10.88 | 10.59 | 10.74 | 263,117 | +0.03(+0.31%) |
Jul 11, 2022 | 10.71 | 10.81 | 10.61 | 10.71 | 375,780 | -0.02(-0.16%) |
Jul 08, 2022 | 10.75 | 10.86 | 10.48 | 10.72 | 259,375 | +0.03(+0.31%) |
Jul 07, 2022 | 10.62 | 10.85 | 10.61 | 10.69 | 331,883 | +0.08(+0.71%) |
Jul 06, 2022 | 10.84 | 10.95 | 10.55 | 10.61 | 494,043 | -0.24(-2.21%) |
Jul 05, 2022 | 10.56 | 10.87 | 10.41 | 10.85 | 351,178 | +0.11(+1.00%) |