Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.240 | 8.450 | 8.030 | 8.040 | 884,687 | -0.18(-2.19%) |
Sep 29, 2022 | 8.480 | 8.485 | 7.900 | 8.220 | 1,682,631 | -0.48(-5.52%) |
Sep 28, 2022 | 8.410 | 8.790 | 8.400 | 8.700 | 657,645 | +0.38(+4.57%) |
Sep 27, 2022 | 8.650 | 8.920 | 8.220 | 8.320 | 800,682 | -0.27(-3.14%) |
Sep 26, 2022 | 8.480 | 8.830 | 8.410 | 8.590 | 828,144 | +0.12(+1.42%) |
Sep 23, 2022 | 8.710 | 8.860 | 8.360 | 8.470 | 1,801,746 | -0.37(-4.19%) |
Sep 22, 2022 | 9.090 | 9.090 | 8.660 | 8.840 | 1,012,540 | -0.29(-3.18%) |
Sep 21, 2022 | 9.270 | 9.490 | 9.095 | 9.130 | 552,403 | -0.16(-1.72%) |
Sep 20, 2022 | 9.410 | 9.580 | 9.160 | 9.290 | 828,273 | -0.26(-2.72%) |
Sep 19, 2022 | 9.450 | 9.670 | 9.380 | 9.550 | 1,128,475 | +0.01(+0.10%) |
Sep 16, 2022 | 9.450 | 9.710 | 9.320 | 9.540 | 1,276,848 | -0.18(-1.85%) |
Sep 15, 2022 | 9.560 | 10.04 | 9.560 | 9.720 | 839,382 | +0.06(+0.62%) |
Sep 14, 2022 | 9.910 | 10.15 | 9.540 | 9.660 | 896,392 | -0.25(-2.52%) |
Sep 13, 2022 | 9.950 | 10.11 | 9.770 | 9.910 | 778,433 | -0.50(-4.80%) |
Sep 12, 2022 | 10.45 | 10.63 | 10.11 | 10.41 | 1,032,005 | -0.04(-0.38%) |
Sep 09, 2022 | 9.920 | 10.54 | 9.870 | 10.45 | 701,035 | +0.72(+7.40%) |
Sep 08, 2022 | 9.600 | 9.835 | 9.480 | 9.730 | 474,386 | -0.09(-0.92%) |
Sep 07, 2022 | 9.300 | 9.900 | 9.300 | 9.820 | 996,103 | +0.47(+5.03%) |
Sep 06, 2022 | 9.480 | 9.570 | 9.260 | 9.350 | 510,450 | -0.04(-0.43%) |
Sep 02, 2022 | 9.630 | 9.910 | 9.225 | 9.390 | 633,641 | -0.06(-0.63%) |
Sep 01, 2022 | 9.510 | 9.720 | 9.030 | 9.450 | 916,212 | -0.26(-2.68%) |
Aug 31, 2022 | 10.21 | 10.30 | 9.680 | 9.710 | 923,424 | -0.41(-4.05%) |
Aug 30, 2022 | 10.01 | 10.13 | 9.855 | 10.12 | 702,704 | +0.26(+2.64%) |
Aug 29, 2022 | 9.770 | 10.05 | 9.760 | 9.860 | 480,554 | -0.10(-1.00%) |
Aug 26, 2022 | 10.62 | 10.80 | 9.925 | 9.960 | 764,128 | -0.65(-6.13%) |
Aug 25, 2022 | 10.68 | 10.81 | 10.27 | 10.61 | 584,847 | +0.21(+2.02%) |
Aug 24, 2022 | 10.10 | 10.43 | 10.05 | 10.40 | 795,860 | +0.27(+2.67%) |
Aug 23, 2022 | 10.32 | 10.44 | 10.00 | 10.13 | 859,419 | -0.15(-1.46%) |
Aug 22, 2022 | 10.13 | 10.33 | 9.950 | 10.28 | 1,079,181 | -0.10(-0.96%) |
Aug 19, 2022 | 10.56 | 10.60 | 10.37 | 10.38 | 981,294 | -0.50(-4.60%) |
Aug 18, 2022 | 10.69 | 11.04 | 10.63 | 10.88 | 1,005,735 | +0.09(+0.83%) |
Aug 17, 2022 | 11.35 | 11.35 | 10.60 | 10.79 | 909,382 | -0.81(-6.98%) |
Aug 16, 2022 | 11.60 | 11.77 | 11.14 | 11.60 | 863,926 | -0.06(-0.51%) |
Aug 15, 2022 | 11.55 | 11.78 | 11.31 | 11.66 | 923,968 | -0.03(-0.26%) |
Aug 12, 2022 | 11.54 | 11.72 | 11.34 | 11.69 | 831,445 | +0.28(+2.45%) |
Aug 11, 2022 | 11.80 | 11.94 | 11.29 | 11.41 | 811,345 | -0.20(-1.72%) |
Aug 10, 2022 | 11.14 | 11.62 | 11.13 | 11.61 | 1,037,273 | +0.76(+7.00%) |
Aug 09, 2022 | 11.39 | 11.60 | 10.63 | 10.85 | 1,312,991 | -0.75(-6.47%) |
Aug 08, 2022 | 11.03 | 11.67 | 11.03 | 11.60 | 1,351,359 | +0.69(+6.32%) |
Aug 05, 2022 | 10.00 | 11.20 | 9.500 | 10.91 | 1,809,006 | +0.07(+0.65%) |
Aug 04, 2022 | 11.05 | 11.24 | 10.83 | 10.84 | 998,331 | -0.14(-1.28%) |
Aug 03, 2022 | 10.51 | 11.02 | 10.40 | 10.98 | 1,484,194 | +0.60(+5.78%) |
Aug 02, 2022 | 10.37 | 10.63 | 10.22 | 10.38 | 1,026,799 | -0.14(-1.33%) |
Aug 01, 2022 | 10.19 | 10.61 | 10.07 | 10.52 | 429,404 | +0.16(+1.54%) |
Jul 29, 2022 | 10.14 | 10.42 | 10.02 | 10.36 | 866,542 | +0.13(+1.27%) |
Jul 28, 2022 | 10.26 | 10.32 | 9.864 | 10.23 | 565,935 | +0.01(+0.10%) |
Jul 27, 2022 | 9.910 | 10.25 | 9.730 | 10.22 | 438,865 | +0.48(+4.93%) |
Jul 26, 2022 | 9.990 | 10.24 | 9.720 | 9.740 | 1,007,655 | -0.43(-4.23%) |
Jul 25, 2022 | 9.910 | 10.28 | 9.530 | 10.17 | 1,305,168 | -0.88(-7.96%) |
Jul 22, 2022 | 11.12 | 11.40 | 10.95 | 11.05 | 703,842 | -0.12(-1.07%) |
Jul 21, 2022 | 10.74 | 11.17 | 10.69 | 11.17 | 546,132 | +0.43(+4.00%) |
Jul 20, 2022 | 10.34 | 10.97 | 10.34 | 10.74 | 638,349 | +0.46(+4.47%) |
Jul 19, 2022 | 9.980 | 10.31 | 9.960 | 10.28 | 449,917 | +0.51(+5.22%) |
Jul 18, 2022 | 10.11 | 10.57 | 9.710 | 9.770 | 1,081,627 | -0.17(-1.71%) |
Jul 15, 2022 | 9.830 | 9.965 | 9.530 | 9.940 | 1,182,177 | +0.32(+3.33%) |
Jul 14, 2022 | 9.620 | 9.700 | 9.335 | 9.620 | 875,988 | -0.15(-1.54%) |
Jul 13, 2022 | 9.560 | 9.810 | 9.120 | 9.770 | 1,395,926 | -0.08(-0.81%) |
Jul 12, 2022 | 9.670 | 9.980 | 9.670 | 9.850 | 1,473,823 | +0.27(+2.82%) |
Jul 11, 2022 | 9.650 | 9.690 | 9.400 | 9.580 | 1,053,339 | -0.11(-1.14%) |
Jul 08, 2022 | 10.16 | 10.21 | 9.660 | 9.690 | 1,140,600 | -0.70(-6.74%) |
Jul 07, 2022 | 10.60 | 10.98 | 10.38 | 10.39 | 1,448,453 | -0.08(-0.76%) |
Jul 06, 2022 | 10.79 | 10.95 | 10.39 | 10.47 | 2,344,668 | -0.34(-3.15%) |
Jul 05, 2022 | 10.53 | 10.81 | 10.20 | 10.81 | 989,435 | +0.12(+1.12%) |