Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.050 | 9.200 | 8.810 | 8.830 | 124,544 | -0.20(-2.21%) |
Sep 29, 2022 | 9.290 | 9.310 | 8.990 | 9.030 | 156,203 | -0.42(-4.44%) |
Sep 28, 2022 | 9.510 | 9.570 | 9.330 | 9.450 | 149,430 | -0.01(-0.11%) |
Sep 27, 2022 | 9.490 | 9.610 | 9.120 | 9.460 | 210,276 | +0.08(+0.85%) |
Sep 26, 2022 | 9.630 | 10.12 | 9.380 | 9.380 | 133,535 | -0.35(-3.60%) |
Sep 23, 2022 | 10.17 | 10.18 | 9.670 | 9.730 | 231,023 | -0.63(-6.08%) |
Sep 22, 2022 | 10.83 | 10.88 | 10.33 | 10.36 | 239,261 | -0.50(-4.60%) |
Sep 21, 2022 | 11.26 | 11.27 | 10.86 | 10.86 | 188,028 | -0.34(-3.04%) |
Sep 20, 2022 | 11.34 | 11.51 | 11.01 | 11.20 | 215,710 | -0.31(-2.69%) |
Sep 19, 2022 | 11.32 | 11.96 | 11.08 | 11.51 | 136,314 | -0.02(-0.17%) |
Sep 16, 2022 | 11.37 | 11.60 | 10.95 | 11.53 | 370,542 | -0.07(-0.60%) |
Sep 15, 2022 | 11.55 | 11.82 | 11.47 | 11.60 | 126,083 | +0.00(+0.00%) |
Sep 14, 2022 | 11.41 | 11.62 | 11.29 | 11.60 | 150,028 | +0.19(+1.67%) |
Sep 13, 2022 | 11.77 | 11.86 | 11.06 | 11.41 | 295,496 | -0.74(-6.09%) |
Sep 12, 2022 | 11.30 | 12.17 | 11.30 | 12.15 | 530,677 | +0.63(+5.47%) |
Sep 09, 2022 | 11.42 | 11.55 | 11.34 | 11.52 | 537,839 | +0.18(+1.59%) |
Sep 08, 2022 | 10.55 | 11.57 | 10.39 | 11.34 | 456,564 | +0.83(+7.90%) |
Sep 07, 2022 | 10.22 | 10.53 | 10.15 | 10.51 | 94,013 | +0.29(+2.84%) |
Sep 06, 2022 | 10.34 | 10.43 | 9.880 | 10.22 | 200,201 | -0.13(-1.26%) |
Sep 02, 2022 | 10.27 | 10.45 | 10.10 | 10.35 | 195,307 | +0.20(+1.97%) |
Sep 01, 2022 | 10.29 | 10.29 | 9.880 | 10.15 | 156,880 | -0.32(-3.06%) |
Aug 31, 2022 | 10.40 | 10.55 | 10.36 | 10.47 | 279,130 | +0.11(+1.06%) |
Aug 30, 2022 | 10.74 | 10.81 | 10.21 | 10.36 | 602,828 | -0.28(-2.63%) |
Aug 29, 2022 | 10.96 | 10.96 | 10.40 | 10.64 | 368,789 | -0.38(-3.45%) |
Aug 26, 2022 | 11.32 | 11.32 | 10.88 | 11.02 | 119,150 | -0.28(-2.48%) |
Aug 25, 2022 | 11.34 | 11.39 | 11.04 | 11.30 | 119,006 | +0.02(+0.18%) |
Aug 24, 2022 | 11.66 | 11.66 | 11.22 | 11.28 | 225,142 | -0.39(-3.34%) |
Aug 23, 2022 | 11.78 | 11.95 | 11.64 | 11.67 | 108,942 | -0.01(-0.09%) |
Aug 22, 2022 | 11.94 | 12.04 | 11.47 | 11.68 | 200,365 | -0.54(-4.42%) |
Aug 19, 2022 | 12.29 | 12.38 | 12.05 | 12.22 | 211,996 | -0.28(-2.24%) |
Aug 18, 2022 | 12.41 | 12.60 | 12.41 | 12.50 | 126,517 | +0.02(+0.16%) |
Aug 17, 2022 | 12.31 | 12.55 | 12.21 | 12.48 | 130,789 | +0.07(+0.56%) |
Aug 16, 2022 | 11.95 | 12.53 | 11.84 | 12.41 | 239,070 | +0.31(+2.56%) |
Aug 15, 2022 | 11.88 | 12.48 | 11.73 | 12.10 | 438,204 | -0.46(-3.66%) |
Aug 12, 2022 | 13.50 | 13.55 | 12.27 | 12.56 | 739,222 | -0.80(-5.99%) |
Aug 11, 2022 | 13.00 | 13.38 | 12.74 | 13.36 | 403,234 | +0.47(+3.65%) |
Aug 10, 2022 | 11.90 | 12.89 | 11.76 | 12.89 | 443,421 | +1.61(+14.27%) |
Aug 09, 2022 | 11.32 | 11.42 | 11.11 | 11.28 | 125,704 | +0.05(+0.45%) |
Aug 08, 2022 | 11.00 | 11.32 | 10.95 | 11.23 | 188,261 | +0.32(+2.93%) |
Aug 05, 2022 | 10.59 | 10.97 | 10.51 | 10.91 | 164,502 | +0.21(+1.96%) |
Aug 04, 2022 | 10.78 | 10.91 | 10.64 | 10.70 | 163,580 | +0.00(+0.00%) |
Aug 03, 2022 | 10.66 | 10.79 | 10.50 | 10.70 | 197,010 | +0.13(+1.23%) |
Aug 02, 2022 | 10.29 | 10.64 | 10.29 | 10.57 | 126,027 | +0.23(+2.22%) |
Aug 01, 2022 | 10.22 | 10.42 | 10.09 | 10.34 | 100,991 | +0.00(+0.00%) |
Jul 29, 2022 | 10.06 | 10.37 | 9.940 | 10.34 | 267,635 | +0.32(+3.19%) |
Jul 28, 2022 | 9.500 | 10.11 | 9.368 | 10.02 | 175,867 | +0.46(+4.81%) |
Jul 27, 2022 | 9.210 | 9.690 | 9.160 | 9.560 | 257,084 | +0.42(+4.60%) |
Jul 26, 2022 | 8.910 | 9.195 | 8.850 | 9.140 | 88,326 | +0.12(+1.33%) |
Jul 25, 2022 | 8.890 | 9.110 | 8.840 | 9.020 | 95,332 | +0.08(+0.89%) |
Jul 22, 2022 | 8.890 | 8.970 | 8.640 | 8.940 | 115,668 | +0.03(+0.34%) |
Jul 21, 2022 | 8.840 | 8.930 | 8.450 | 8.910 | 152,141 | +0.06(+0.68%) |
Jul 20, 2022 | 8.500 | 8.860 | 8.210 | 8.850 | 150,106 | +0.25(+2.91%) |
Jul 19, 2022 | 8.470 | 8.730 | 8.290 | 8.600 | 162,787 | +0.19(+2.26%) |
Jul 18, 2022 | 8.500 | 8.750 | 8.222 | 8.410 | 165,987 | +0.09(+1.08%) |
Jul 15, 2022 | 7.910 | 8.330 | 7.780 | 8.320 | 352,290 | +0.62(+8.05%) |
Jul 14, 2022 | 7.620 | 7.795 | 7.555 | 7.700 | 390,745 | +0.02(+0.26%) |
Jul 13, 2022 | 7.660 | 7.770 | 7.490 | 7.680 | 532,422 | -0.10(-1.29%) |
Jul 12, 2022 | 8.050 | 8.300 | 7.720 | 7.780 | 172,265 | -0.32(-3.95%) |
Jul 11, 2022 | 8.110 | 8.210 | 7.970 | 8.100 | 159,832 | -0.18(-2.17%) |
Jul 08, 2022 | 8.330 | 8.405 | 8.180 | 8.280 | 136,067 | -0.02(-0.24%) |
Jul 07, 2022 | 8.260 | 8.540 | 8.260 | 8.300 | 179,362 | +0.12(+1.47%) |
Jul 06, 2022 | 8.670 | 8.790 | 8.030 | 8.180 | 282,728 | -0.52(-5.98%) |
Jul 05, 2022 | 8.380 | 8.730 | 8.360 | 8.700 | 175,163 | +0.12(+1.40%) |