Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.780 | 9.020 | 8.660 | 8.750 | 1,161,817 | -0.07(-0.79%) |
Sep 29, 2022 | 8.940 | 8.940 | 8.635 | 8.820 | 889,927 | -0.34(-3.71%) |
Sep 28, 2022 | 8.890 | 9.280 | 8.850 | 9.160 | 844,790 | +0.36(+4.09%) |
Sep 27, 2022 | 8.880 | 9.040 | 8.650 | 8.800 | 920,467 | +0.10(+1.15%) |
Sep 26, 2022 | 9.170 | 9.370 | 8.630 | 8.700 | 1,054,943 | -0.58(-6.25%) |
Sep 23, 2022 | 9.400 | 9.515 | 9.090 | 9.280 | 1,796,749 | -0.29(-3.03%) |
Sep 22, 2022 | 9.500 | 9.580 | 9.290 | 9.570 | 2,072,003 | +0.03(+0.31%) |
Sep 21, 2022 | 9.930 | 9.950 | 9.515 | 9.540 | 1,615,264 | -0.27(-2.75%) |
Sep 20, 2022 | 10.09 | 10.09 | 9.605 | 9.810 | 1,176,880 | -0.33(-3.25%) |
Sep 19, 2022 | 9.910 | 10.15 | 9.850 | 10.14 | 862,501 | +0.11(+1.10%) |
Sep 16, 2022 | 9.820 | 10.19 | 9.640 | 10.03 | 2,106,094 | +0.03(+0.30%) |
Sep 15, 2022 | 9.870 | 10.38 | 9.830 | 10.00 | 1,553,435 | +0.01(+0.10%) |
Sep 14, 2022 | 10.60 | 10.62 | 9.790 | 9.990 | 2,053,797 | -0.38(-3.66%) |
Sep 13, 2022 | 10.72 | 10.72 | 10.34 | 10.37 | 1,732,906 | -0.88(-7.82%) |
Sep 12, 2022 | 11.15 | 11.52 | 11.08 | 11.25 | 1,542,998 | +0.23(+2.09%) |
Sep 09, 2022 | 10.80 | 11.11 | 10.69 | 11.02 | 2,001,790 | +0.35(+3.28%) |
Sep 08, 2022 | 10.62 | 10.76 | 10.33 | 10.67 | 3,334,219 | -0.11(-1.02%) |
Sep 07, 2022 | 10.43 | 10.85 | 10.34 | 10.78 | 1,142,359 | +0.62(+6.10%) |
Sep 06, 2022 | 10.43 | 10.52 | 10.07 | 10.16 | 1,348,250 | -0.24(-2.31%) |
Sep 02, 2022 | 11.10 | 11.11 | 10.38 | 10.40 | 1,059,877 | -0.47(-4.32%) |
Sep 01, 2022 | 11.05 | 11.12 | 10.60 | 10.87 | 2,059,710 | -0.28(-2.51%) |
Aug 31, 2022 | 11.75 | 11.78 | 11.15 | 11.15 | 1,256,766 | -0.51(-4.37%) |
Aug 30, 2022 | 11.81 | 11.98 | 11.62 | 11.66 | 979,536 | +0.13(+1.13%) |
Aug 29, 2022 | 11.62 | 11.75 | 11.43 | 11.53 | 638,721 | -0.24(-2.04%) |
Aug 26, 2022 | 12.67 | 12.69 | 11.76 | 11.77 | 699,084 | -0.85(-6.74%) |
Aug 25, 2022 | 12.35 | 12.70 | 12.21 | 12.62 | 2,518,468 | +0.44(+3.61%) |
Aug 24, 2022 | 12.14 | 12.37 | 12.06 | 12.18 | 515,615 | -0.08(-0.65%) |
Aug 23, 2022 | 12.36 | 12.59 | 12.24 | 12.26 | 741,573 | +0.13(+1.07%) |
Aug 22, 2022 | 12.48 | 12.61 | 12.11 | 12.13 | 788,690 | -0.60(-4.71%) |
Aug 19, 2022 | 13.16 | 13.20 | 12.58 | 12.73 | 949,357 | -0.57(-4.29%) |
Aug 18, 2022 | 13.21 | 13.47 | 13.10 | 13.30 | 970,811 | +0.10(+0.76%) |
Aug 17, 2022 | 13.72 | 13.72 | 13.18 | 13.20 | 1,257,296 | -0.72(-5.17%) |
Aug 16, 2022 | 13.71 | 14.14 | 13.50 | 13.92 | 778,578 | +0.07(+0.51%) |
Aug 15, 2022 | 13.86 | 13.97 | 13.53 | 13.85 | 1,414,316 | -0.18(-1.28%) |
Aug 12, 2022 | 14.05 | 14.13 | 13.76 | 14.03 | 759,550 | +0.14(+1.01%) |
Aug 11, 2022 | 13.85 | 14.28 | 13.73 | 13.89 | 743,797 | +0.18(+1.31%) |
Aug 10, 2022 | 13.65 | 14.08 | 13.46 | 13.71 | 1,202,179 | +0.40(+3.01%) |
Aug 09, 2022 | 14.48 | 14.53 | 13.23 | 13.31 | 1,188,307 | -1.10(-7.63%) |
Aug 08, 2022 | 14.38 | 15.18 | 14.27 | 14.41 | 1,472,268 | +0.27(+1.91%) |
Aug 05, 2022 | 14.71 | 15.02 | 14.01 | 14.14 | 1,328,887 | -1.07(-7.03%) |
Aug 04, 2022 | 14.92 | 15.25 | 14.75 | 15.21 | 1,056,105 | +0.73(+5.04%) |
Aug 03, 2022 | 15.93 | 16.08 | 14.47 | 14.48 | 1,213,055 | -1.40(-8.82%) |
Aug 02, 2022 | 14.74 | 15.91 | 14.51 | 15.88 | 1,954,467 | +0.54(+3.52%) |
Aug 01, 2022 | 14.51 | 15.50 | 13.42 | 15.34 | 3,608,555 | -2.44(-13.72%) |
Jul 29, 2022 | 17.69 | 18.02 | 17.50 | 17.78 | 1,631,327 | +0.09(+0.51%) |
Jul 28, 2022 | 17.34 | 17.82 | 16.94 | 17.69 | 1,085,261 | +0.47(+2.73%) |
Jul 27, 2022 | 16.86 | 17.32 | 16.63 | 17.22 | 749,608 | +0.45(+2.68%) |
Jul 26, 2022 | 17.11 | 17.11 | 16.65 | 16.77 | 613,547 | -0.32(-1.87%) |
Jul 25, 2022 | 16.96 | 17.14 | 16.66 | 17.09 | 691,732 | +0.14(+0.83%) |
Jul 22, 2022 | 16.61 | 17.01 | 16.49 | 16.95 | 577,965 | +0.29(+1.74%) |
Jul 21, 2022 | 16.46 | 16.70 | 16.00 | 16.66 | 950,495 | +0.18(+1.09%) |
Jul 20, 2022 | 16.36 | 16.68 | 16.27 | 16.48 | 1,087,351 | +0.10(+0.61%) |
Jul 19, 2022 | 16.10 | 16.48 | 16.10 | 16.38 | 1,132,503 | +0.53(+3.34%) |
Jul 18, 2022 | 15.64 | 16.19 | 15.64 | 15.85 | 711,213 | +0.52(+3.39%) |
Jul 15, 2022 | 15.69 | 15.91 | 15.28 | 15.33 | 1,206,795 | -0.19(-1.22%) |
Jul 14, 2022 | 15.10 | 15.56 | 15.01 | 15.52 | 883,882 | -0.62(-3.84%) |
Jul 13, 2022 | 15.76 | 16.23 | 15.41 | 16.14 | 645,720 | +0.12(+0.75%) |
Jul 12, 2022 | 15.38 | 16.18 | 15.38 | 16.02 | 657,549 | +0.51(+3.29%) |
Jul 11, 2022 | 15.41 | 15.72 | 15.40 | 15.51 | 495,293 | +0.01(+0.06%) |
Jul 08, 2022 | 15.43 | 15.60 | 15.27 | 15.50 | 541,052 | +0.12(+0.78%) |
Jul 07, 2022 | 15.18 | 15.50 | 15.13 | 15.38 | 520,716 | +0.25(+1.65%) |
Jul 06, 2022 | 15.40 | 15.73 | 14.96 | 15.13 | 536,261 | -0.30(-1.94%) |
Jul 05, 2022 | 14.77 | 15.43 | 14.71 | 15.43 | 900,540 | +0.24(+1.58%) |