Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.850 | 10.24 | 9.780 | 10.05 | 1,301,213 | +0.14(+1.41%) |
Sep 29, 2022 | 9.680 | 9.940 | 9.315 | 9.910 | 1,298,650 | +0.06(+0.61%) |
Sep 28, 2022 | 9.490 | 9.970 | 9.370 | 9.850 | 776,228 | +0.52(+5.57%) |
Sep 27, 2022 | 9.620 | 9.620 | 9.168 | 9.330 | 909,076 | -0.07(-0.74%) |
Sep 26, 2022 | 9.320 | 9.680 | 9.190 | 9.400 | 873,857 | +0.09(+0.97%) |
Sep 23, 2022 | 9.840 | 9.850 | 9.260 | 9.310 | 964,271 | -0.87(-8.55%) |
Sep 22, 2022 | 10.63 | 10.77 | 10.16 | 10.18 | 556,448 | -0.42(-3.96%) |
Sep 21, 2022 | 11.00 | 11.10 | 10.59 | 10.60 | 592,656 | -0.28(-2.57%) |
Sep 20, 2022 | 11.12 | 11.13 | 10.86 | 10.88 | 445,844 | -0.25(-2.25%) |
Sep 19, 2022 | 10.94 | 11.21 | 10.89 | 11.13 | 909,243 | -0.01(-0.09%) |
Sep 16, 2022 | 11.26 | 11.26 | 10.92 | 11.14 | 1,504,716 | -0.24(-2.11%) |
Sep 15, 2022 | 11.41 | 11.54 | 11.32 | 11.38 | 535,798 | -0.26(-2.23%) |
Sep 14, 2022 | 11.52 | 11.65 | 11.31 | 11.64 | 590,298 | +0.25(+2.19%) |
Sep 13, 2022 | 11.53 | 11.64 | 11.28 | 11.39 | 611,227 | -0.35(-2.98%) |
Sep 12, 2022 | 11.74 | 11.92 | 11.61 | 11.74 | 418,924 | +0.14(+1.21%) |
Sep 09, 2022 | 11.57 | 11.75 | 11.49 | 11.60 | 430,415 | +0.27(+2.38%) |
Sep 08, 2022 | 11.59 | 11.60 | 11.22 | 11.33 | 596,916 | -0.28(-2.41%) |
Sep 07, 2022 | 11.34 | 11.63 | 11.20 | 11.61 | 568,261 | +0.14(+1.22%) |
Sep 06, 2022 | 11.78 | 11.88 | 11.34 | 11.47 | 675,025 | -0.26(-2.22%) |
Sep 02, 2022 | 11.89 | 11.95 | 11.66 | 11.73 | 418,458 | +0.09(+0.77%) |
Sep 01, 2022 | 11.93 | 12.05 | 11.47 | 11.64 | 680,834 | -0.48(-3.96%) |
Aug 31, 2022 | 12.11 | 12.35 | 11.89 | 12.12 | 800,925 | -0.11(-0.90%) |
Aug 30, 2022 | 12.97 | 12.97 | 12.16 | 12.23 | 796,342 | -0.81(-6.21%) |
Aug 29, 2022 | 12.86 | 13.13 | 12.79 | 13.04 | 821,588 | +0.07(+0.54%) |
Aug 26, 2022 | 13.06 | 13.40 | 12.91 | 12.97 | 1,321,164 | -0.21(-1.59%) |
Aug 25, 2022 | 12.04 | 13.18 | 11.98 | 13.18 | 1,907,356 | +1.33(+11.22%) |
Aug 24, 2022 | 11.34 | 11.95 | 11.34 | 11.85 | 685,946 | +0.55(+4.87%) |
Aug 23, 2022 | 11.12 | 11.63 | 11.07 | 11.30 | 544,831 | +0.38(+3.48%) |
Aug 22, 2022 | 10.82 | 10.99 | 10.71 | 10.92 | 387,495 | -0.06(-0.55%) |
Aug 19, 2022 | 11.02 | 11.02 | 10.82 | 10.98 | 467,138 | -0.12(-1.08%) |
Aug 18, 2022 | 10.84 | 11.11 | 10.84 | 11.10 | 458,213 | +0.31(+2.87%) |
Aug 17, 2022 | 10.55 | 10.88 | 10.50 | 10.79 | 431,379 | +0.14(+1.31%) |
Aug 16, 2022 | 10.79 | 10.90 | 10.62 | 10.65 | 521,495 | -0.18(-1.66%) |
Aug 15, 2022 | 10.98 | 11.04 | 10.63 | 10.83 | 648,421 | -0.52(-4.58%) |
Aug 12, 2022 | 11.20 | 11.46 | 11.13 | 11.35 | 522,058 | +0.07(+0.62%) |
Aug 11, 2022 | 11.21 | 11.45 | 11.08 | 11.28 | 508,554 | +0.26(+2.36%) |
Aug 10, 2022 | 11.25 | 11.32 | 11.01 | 11.02 | 578,208 | -0.07(-0.63%) |
Aug 09, 2022 | 11.30 | 11.45 | 11.03 | 11.09 | 702,051 | -0.14(-1.25%) |
Aug 08, 2022 | 11.42 | 11.56 | 11.15 | 11.23 | 645,591 | -0.18(-1.58%) |
Aug 05, 2022 | 11.15 | 11.60 | 11.15 | 11.41 | 470,219 | +0.14(+1.24%) |
Aug 04, 2022 | 11.61 | 11.69 | 11.22 | 11.27 | 1,119,796 | -0.21(-1.83%) |
Aug 03, 2022 | 11.79 | 12.11 | 11.32 | 11.48 | 2,210,671 | +0.40(+3.61%) |
Aug 02, 2022 | 10.97 | 11.16 | 10.86 | 11.08 | 668,733 | +0.00(+0.00%) |
Aug 01, 2022 | 10.91 | 11.21 | 10.69 | 11.08 | 469,419 | +0.02(+0.18%) |
Jul 29, 2022 | 10.91 | 11.19 | 10.86 | 11.06 | 912,337 | +0.25(+2.31%) |
Jul 28, 2022 | 10.83 | 10.91 | 10.66 | 10.81 | 459,928 | +0.11(+1.03%) |
Jul 27, 2022 | 10.41 | 10.76 | 10.30 | 10.70 | 402,066 | +0.30(+2.88%) |
Jul 26, 2022 | 10.40 | 10.55 | 10.23 | 10.40 | 392,441 | +0.08(+0.78%) |
Jul 25, 2022 | 10.12 | 10.33 | 9.960 | 10.32 | 469,973 | +0.31(+3.10%) |
Jul 22, 2022 | 10.10 | 10.21 | 9.890 | 10.01 | 499,415 | -0.04(-0.40%) |
Jul 21, 2022 | 9.950 | 10.05 | 9.670 | 10.05 | 429,043 | -0.19(-1.86%) |
Jul 20, 2022 | 10.13 | 10.29 | 10.03 | 10.24 | 530,501 | +0.08(+0.79%) |
Jul 19, 2022 | 9.760 | 10.18 | 9.760 | 10.16 | 497,665 | +0.46(+4.74%) |
Jul 18, 2022 | 9.880 | 10.01 | 9.620 | 9.700 | 553,158 | +0.04(+0.41%) |
Jul 15, 2022 | 9.630 | 9.685 | 9.420 | 9.660 | 403,939 | +0.18(+1.90%) |
Jul 14, 2022 | 9.380 | 9.495 | 9.220 | 9.480 | 420,749 | -0.18(-1.86%) |
Jul 13, 2022 | 9.690 | 9.910 | 9.590 | 9.660 | 437,332 | -0.17(-1.73%) |
Jul 12, 2022 | 9.820 | 10.08 | 9.665 | 9.830 | 1,020,344 | -0.20(-1.99%) |
Jul 11, 2022 | 10.07 | 10.30 | 9.840 | 10.03 | 614,522 | -0.25(-2.43%) |
Jul 08, 2022 | 9.990 | 10.34 | 9.950 | 10.28 | 676,292 | +0.57(+5.87%) |
Jul 07, 2022 | 9.390 | 9.790 | 9.385 | 9.710 | 641,989 | +0.54(+5.89%) |
Jul 06, 2022 | 9.160 | 9.330 | 8.830 | 9.170 | 861,077 | -0.08(-0.86%) |
Jul 05, 2022 | 9.420 | 9.475 | 9.010 | 9.250 | 946,288 | -0.45(-4.64%) |