Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.13 | 10.56 | 9.690 | 9.700 | 1,066,804 | -0.47(-4.62%) |
Sep 29, 2022 | 10.24 | 10.35 | 9.900 | 10.17 | 735,547 | -0.30(-2.87%) |
Sep 28, 2022 | 10.17 | 10.52 | 9.980 | 10.47 | 690,353 | +0.47(+4.70%) |
Sep 27, 2022 | 9.820 | 10.16 | 9.760 | 10.00 | 701,042 | +0.35(+3.63%) |
Sep 26, 2022 | 9.430 | 9.975 | 9.389 | 9.650 | 1,078,081 | +0.31(+3.32%) |
Sep 23, 2022 | 9.190 | 9.390 | 9.030 | 9.340 | 823,712 | +0.04(+0.43%) |
Sep 22, 2022 | 9.960 | 10.07 | 9.110 | 9.300 | 1,252,512 | -0.74(-7.37%) |
Sep 21, 2022 | 10.11 | 10.40 | 9.915 | 10.04 | 1,510,923 | -0.10(-0.99%) |
Sep 20, 2022 | 10.21 | 10.32 | 10.02 | 10.14 | 631,735 | -0.11(-1.07%) |
Sep 19, 2022 | 10.21 | 10.30 | 9.890 | 10.25 | 989,615 | -0.07(-0.68%) |
Sep 16, 2022 | 10.70 | 10.70 | 10.30 | 10.32 | 1,271,508 | -0.61(-5.58%) |
Sep 15, 2022 | 10.99 | 11.36 | 10.78 | 10.93 | 845,898 | -0.24(-2.15%) |
Sep 14, 2022 | 10.75 | 11.18 | 10.53 | 11.17 | 819,144 | +0.45(+4.20%) |
Sep 13, 2022 | 10.56 | 10.98 | 10.21 | 10.72 | 1,571,793 | -0.80(-6.94%) |
Sep 12, 2022 | 11.54 | 11.58 | 11.27 | 11.52 | 995,776 | -0.02(-0.17%) |
Sep 09, 2022 | 11.64 | 11.83 | 11.53 | 11.54 | 1,472,925 | +0.40(+3.59%) |
Sep 08, 2022 | 10.78 | 11.32 | 10.76 | 11.14 | 1,940,225 | +0.17(+1.55%) |
Sep 07, 2022 | 11.22 | 11.22 | 10.72 | 10.97 | 1,294,706 | -0.21(-1.88%) |
Sep 06, 2022 | 11.53 | 11.62 | 11.13 | 11.18 | 955,378 | -0.30(-2.61%) |
Sep 02, 2022 | 11.89 | 11.89 | 11.23 | 11.48 | 1,296,042 | -0.30(-2.55%) |
Sep 01, 2022 | 11.85 | 11.85 | 11.36 | 11.78 | 890,078 | -0.22(-1.83%) |
Aug 31, 2022 | 11.86 | 12.11 | 11.66 | 12.00 | 1,754,063 | +0.48(+4.17%) |
Aug 30, 2022 | 12.00 | 12.41 | 11.38 | 11.52 | 1,706,424 | -0.31(-2.62%) |
Aug 29, 2022 | 11.78 | 12.11 | 11.62 | 11.83 | 1,689,508 | -0.21(-1.74%) |
Aug 26, 2022 | 12.22 | 12.44 | 12.02 | 12.04 | 803,661 | -0.28(-2.27%) |
Aug 25, 2022 | 12.38 | 12.59 | 12.08 | 12.32 | 681,955 | +0.04(+0.33%) |
Aug 24, 2022 | 12.28 | 12.76 | 12.21 | 12.28 | 1,092,545 | -0.06(-0.49%) |
Aug 23, 2022 | 12.53 | 12.75 | 12.34 | 12.34 | 841,354 | -0.18(-1.44%) |
Aug 22, 2022 | 11.84 | 12.85 | 11.73 | 12.52 | 1,206,654 | +0.69(+5.83%) |
Aug 19, 2022 | 11.60 | 12.05 | 11.53 | 11.83 | 979,622 | +0.00(+0.00%) |
Aug 18, 2022 | 11.93 | 12.02 | 11.60 | 11.83 | 811,334 | -0.10(-0.84%) |
Aug 17, 2022 | 12.41 | 12.48 | 11.90 | 11.93 | 750,563 | -0.78(-6.14%) |
Aug 16, 2022 | 13.29 | 13.50 | 12.30 | 12.71 | 1,043,857 | -0.83(-6.13%) |
Aug 15, 2022 | 13.14 | 13.61 | 12.97 | 13.54 | 840,156 | +0.26(+1.96%) |
Aug 12, 2022 | 12.86 | 13.57 | 12.77 | 13.28 | 1,543,353 | +0.45(+3.51%) |
Aug 11, 2022 | 12.70 | 13.12 | 12.56 | 12.83 | 1,587,368 | +0.23(+1.83%) |
Aug 10, 2022 | 12.39 | 12.64 | 12.07 | 12.60 | 2,225,709 | +0.91(+7.78%) |
Aug 09, 2022 | 11.75 | 11.99 | 11.27 | 11.69 | 2,300,945 | -0.22(-1.85%) |
Aug 08, 2022 | 11.78 | 12.18 | 11.06 | 11.91 | 3,787,560 | +0.56(+4.93%) |
Aug 05, 2022 | 13.01 | 13.01 | 10.95 | 11.35 | 9,065,603 | -6.92(-37.88%) |
Aug 04, 2022 | 18.15 | 18.28 | 17.87 | 18.27 | 891,007 | +0.37(+2.07%) |
Aug 03, 2022 | 17.87 | 18.30 | 17.72 | 17.90 | 819,053 | +0.27(+1.53%) |
Aug 02, 2022 | 16.81 | 18.20 | 16.81 | 17.63 | 1,478,868 | +0.64(+3.77%) |
Aug 01, 2022 | 16.42 | 17.00 | 16.21 | 16.99 | 566,669 | +0.25(+1.49%) |
Jul 29, 2022 | 16.53 | 16.88 | 16.17 | 16.74 | 860,629 | +0.23(+1.39%) |
Jul 28, 2022 | 16.09 | 16.57 | 15.41 | 16.51 | 677,418 | +0.60(+3.77%) |
Jul 27, 2022 | 16.18 | 16.21 | 14.96 | 15.91 | 1,575,500 | +0.21(+1.34%) |
Jul 26, 2022 | 16.41 | 16.41 | 15.66 | 15.70 | 497,935 | -0.63(-3.86%) |
Jul 25, 2022 | 16.57 | 16.78 | 16.09 | 16.33 | 570,542 | -0.06(-0.37%) |
Jul 22, 2022 | 16.26 | 16.42 | 15.72 | 16.39 | 1,283,956 | +0.36(+2.25%) |
Jul 21, 2022 | 16.13 | 16.30 | 15.81 | 16.03 | 562,500 | +0.03(+0.19%) |
Jul 20, 2022 | 15.72 | 16.49 | 15.59 | 16.00 | 790,269 | +0.43(+2.76%) |
Jul 19, 2022 | 15.67 | 15.74 | 14.94 | 15.57 | 646,378 | +0.25(+1.63%) |
Jul 18, 2022 | 16.53 | 16.74 | 15.31 | 15.32 | 502,879 | -0.78(-4.84%) |
Jul 15, 2022 | 16.06 | 16.38 | 15.60 | 16.10 | 543,859 | +0.40(+2.55%) |
Jul 14, 2022 | 15.61 | 16.24 | 15.41 | 15.70 | 460,828 | -0.07(-0.44%) |
Jul 13, 2022 | 15.67 | 16.18 | 15.42 | 15.77 | 419,714 | -0.44(-2.71%) |
Jul 12, 2022 | 16.23 | 17.42 | 15.76 | 16.21 | 483,849 | +0.03(+0.19%) |
Jul 11, 2022 | 16.58 | 16.78 | 15.71 | 16.18 | 621,524 | -0.60(-3.58%) |
Jul 08, 2022 | 16.72 | 17.70 | 16.54 | 16.78 | 727,773 | -0.52(-3.01%) |
Jul 07, 2022 | 16.08 | 17.32 | 15.90 | 17.30 | 527,879 | +1.14(+7.05%) |
Jul 06, 2022 | 16.29 | 16.83 | 15.85 | 16.16 | 623,447 | -0.15(-0.92%) |
Jul 05, 2022 | 15.32 | 16.41 | 14.66 | 16.31 | 798,114 | +0.91(+5.91%) |