Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.000 | 9.250 | 8.561 | 8.800 | 32,773 | -0.17(-1.90%) |
Sep 29, 2022 | 9.700 | 9.668 | 8.500 | 8.970 | 66,899 | -0.33(-3.58%) |
Sep 28, 2022 | 9.029 | 9.515 | 8.740 | 9.303 | 64,625 | +0.23(+2.57%) |
Sep 27, 2022 | 9.300 | 9.368 | 9.000 | 9.070 | 20,425 | +0.26(+2.95%) |
Sep 26, 2022 | 8.800 | 9.629 | 8.501 | 8.810 | 47,957 | -0.42(-4.59%) |
Sep 23, 2022 | 9.500 | 9.600 | 8.810 | 9.234 | 86,659 | -0.53(-5.46%) |
Sep 22, 2022 | 9.900 | 10.30 | 9.200 | 9.767 | 51,439 | -0.03(-0.35%) |
Sep 21, 2022 | 10.60 | 10.60 | 9.800 | 9.801 | 72,585 | -0.40(-3.91%) |
Sep 20, 2022 | 10.60 | 10.80 | 10.10 | 10.20 | 36,991 | -0.40(-3.77%) |
Sep 19, 2022 | 10.80 | 11.50 | 10.60 | 10.60 | 52,360 | -0.30(-2.75%) |
Sep 16, 2022 | 11.50 | 11.70 | 10.90 | 10.90 | 86,207 | -0.90(-7.63%) |
Sep 15, 2022 | 12.30 | 12.80 | 11.80 | 11.80 | 38,205 | -0.50(-4.07%) |
Sep 14, 2022 | 13.10 | 13.30 | 12.30 | 12.30 | 66,732 | -0.70(-5.38%) |
Sep 13, 2022 | 12.60 | 13.60 | 12.40 | 13.00 | 92,081 | -0.50(-3.70%) |
Sep 12, 2022 | 15.80 | 16.10 | 13.10 | 13.50 | 274,786 | -3.40(-20.12%) |
Sep 09, 2022 | 16.80 | 17.50 | 15.70 | 16.90 | 83,258 | +1.30(+8.33%) |
Sep 08, 2022 | 17.40 | 18.60 | 15.10 | 15.60 | 139,636 | -1.90(-10.86%) |
Sep 07, 2022 | 16.10 | 17.50 | 15.90 | 17.50 | 78,757 | +1.30(+8.02%) |
Sep 06, 2022 | 15.20 | 16.50 | 15.12 | 16.20 | 148,621 | +1.30(+8.72%) |
Sep 02, 2022 | 14.60 | 15.50 | 14.10 | 14.90 | 40,236 | +0.60(+4.20%) |
Sep 01, 2022 | 14.20 | 14.30 | 13.70 | 14.30 | 29,342 | +0.10(+0.70%) |
Aug 31, 2022 | 14.00 | 14.40 | 13.80 | 14.20 | 23,172 | +0.30(+2.16%) |
Aug 30, 2022 | 14.50 | 14.65 | 13.20 | 13.90 | 78,504 | -0.50(-3.47%) |
Aug 29, 2022 | 15.10 | 15.35 | 14.20 | 14.40 | 58,361 | -0.80(-5.26%) |
Aug 26, 2022 | 16.20 | 17.00 | 14.60 | 15.20 | 149,616 | -0.70(-4.40%) |
Aug 25, 2022 | 15.10 | 16.10 | 14.70 | 15.90 | 84,056 | +1.10(+7.43%) |
Aug 24, 2022 | 14.00 | 15.50 | 13.70 | 14.80 | 81,945 | +0.90(+6.47%) |
Aug 23, 2022 | 12.70 | 13.90 | 12.60 | 13.90 | 40,279 | +1.10(+8.59%) |
Aug 22, 2022 | 12.60 | 13.00 | 12.31 | 12.80 | 41,891 | +0.20(+1.59%) |
Aug 19, 2022 | 12.90 | 13.00 | 12.50 | 12.60 | 37,831 | -0.60(-4.55%) |
Aug 18, 2022 | 13.10 | 13.50 | 12.50 | 13.20 | 60,304 | +0.30(+2.33%) |
Aug 17, 2022 | 14.10 | 14.10 | 12.80 | 12.90 | 54,667 | -1.00(-7.19%) |
Aug 16, 2022 | 14.80 | 14.80 | 13.90 | 13.90 | 43,764 | -0.40(-2.80%) |
Aug 15, 2022 | 13.40 | 15.20 | 13.12 | 14.30 | 127,444 | +1.40(+10.85%) |
Aug 12, 2022 | 13.20 | 14.10 | 12.60 | 12.90 | 119,433 | -0.10(-0.77%) |
Aug 11, 2022 | 11.80 | 13.80 | 11.60 | 13.00 | 119,009 | +1.30(+11.11%) |
Aug 10, 2022 | 11.30 | 12.00 | 10.90 | 11.70 | 28,401 | +0.80(+7.34%) |
Aug 09, 2022 | 11.90 | 11.90 | 10.90 | 10.90 | 29,783 | -0.70(-6.03%) |
Aug 08, 2022 | 11.60 | 12.10 | 11.30 | 11.60 | 25,009 | +0.00(+0.00%) |
Aug 05, 2022 | 11.80 | 12.30 | 11.20 | 11.60 | 60,212 | +0.00(+0.00%) |
Aug 04, 2022 | 11.60 | 11.90 | 11.20 | 11.60 | 45,326 | +0.10(+0.87%) |
Aug 03, 2022 | 11.00 | 11.90 | 10.75 | 11.50 | 76,408 | +0.50(+4.55%) |
Aug 02, 2022 | 10.30 | 11.10 | 10.30 | 11.00 | 33,541 | +0.60(+5.77%) |
Aug 01, 2022 | 10.30 | 10.70 | 10.30 | 10.40 | 22,522 | +0.00(+0.00%) |
Jul 29, 2022 | 10.70 | 10.70 | 10.40 | 10.40 | 16,823 | -0.30(-2.80%) |
Jul 28, 2022 | 10.50 | 10.80 | 10.40 | 10.70 | 13,775 | +0.10(+0.94%) |
Jul 27, 2022 | 10.70 | 10.70 | 10.30 | 10.60 | 10,051 | +0.30(+2.91%) |
Jul 26, 2022 | 10.60 | 10.70 | 10.30 | 10.30 | 13,832 | -0.50(-4.63%) |
Jul 25, 2022 | 11.00 | 11.00 | 10.60 | 10.80 | 15,473 | -0.10(-0.92%) |
Jul 22, 2022 | 11.30 | 11.30 | 10.90 | 10.90 | 25,136 | -0.50(-4.39%) |
Jul 21, 2022 | 11.20 | 11.69 | 11.10 | 11.40 | 24,344 | +0.00(+0.00%) |
Jul 20, 2022 | 11.40 | 11.80 | 11.00 | 11.40 | 49,531 | +0.10(+0.88%) |
Jul 19, 2022 | 11.10 | 11.70 | 10.90 | 11.30 | 34,341 | +0.50(+4.63%) |
Jul 18, 2022 | 11.00 | 11.30 | 10.70 | 10.80 | 64,280 | -0.10(-0.92%) |
Jul 15, 2022 | 11.20 | 11.20 | 10.60 | 10.90 | 26,902 | -0.10(-0.91%) |
Jul 14, 2022 | 11.00 | 11.20 | 10.50 | 11.00 | 49,236 | -0.30(-2.65%) |
Jul 13, 2022 | 11.60 | 11.69 | 10.90 | 11.30 | 66,709 | -0.10(-0.88%) |
Jul 12, 2022 | 12.50 | 12.50 | 11.20 | 11.40 | 122,941 | -1.10(-8.80%) |
Jul 11, 2022 | 13.50 | 13.50 | 12.30 | 12.50 | 68,022 | -0.90(-6.72%) |
Jul 08, 2022 | 12.50 | 13.40 | 12.30 | 13.40 | 54,081 | +0.60(+4.69%) |
Jul 07, 2022 | 12.30 | 13.20 | 12.00 | 12.80 | 54,470 | +0.60(+4.92%) |
Jul 06, 2022 | 12.20 | 12.70 | 11.90 | 12.20 | 33,565 | +0.20(+1.67%) |
Jul 05, 2022 | 11.40 | 12.50 | 11.00 | 12.00 | 69,916 | +0.30(+2.56%) |