Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.590 | 10.26 | 9.350 | 9.570 | 163,564 | +0.07(+0.74%) |
Sep 29, 2022 | 9.710 | 9.930 | 9.200 | 9.500 | 115,810 | -0.44(-4.43%) |
Sep 28, 2022 | 9.710 | 10.21 | 9.775 | 9.940 | 118,644 | +0.46(+4.85%) |
Sep 27, 2022 | 9.820 | 9.910 | 9.100 | 9.480 | 200,386 | -0.15(-1.56%) |
Sep 26, 2022 | 9.750 | 10.28 | 9.590 | 9.630 | 154,458 | -0.16(-1.63%) |
Sep 23, 2022 | 10.33 | 10.56 | 9.710 | 9.790 | 152,326 | -0.79(-7.47%) |
Sep 22, 2022 | 10.41 | 10.68 | 9.890 | 10.58 | 110,463 | +0.04(+0.38%) |
Sep 21, 2022 | 10.99 | 11.18 | 10.47 | 10.54 | 75,100 | -0.45(-4.09%) |
Sep 20, 2022 | 10.87 | 11.22 | 10.33 | 10.99 | 78,284 | -0.03(-0.27%) |
Sep 19, 2022 | 12.03 | 12.03 | 10.97 | 11.02 | 192,713 | -1.16(-9.52%) |
Sep 16, 2022 | 12.24 | 12.99 | 11.88 | 12.18 | 223,054 | -0.46(-3.64%) |
Sep 15, 2022 | 12.28 | 12.94 | 11.96 | 12.64 | 124,663 | +0.20(+1.61%) |
Sep 14, 2022 | 12.36 | 12.88 | 12.27 | 12.44 | 143,281 | -0.01(-0.08%) |
Sep 13, 2022 | 12.46 | 12.56 | 12.19 | 12.45 | 161,128 | -0.56(-4.30%) |
Sep 12, 2022 | 13.02 | 13.26 | 12.47 | 13.01 | 94,648 | -0.07(-0.54%) |
Sep 09, 2022 | 13.70 | 13.97 | 13.06 | 13.08 | 121,917 | -0.52(-3.82%) |
Sep 08, 2022 | 11.89 | 13.63 | 11.89 | 13.60 | 195,385 | +1.49(+12.30%) |
Sep 07, 2022 | 11.73 | 12.37 | 11.73 | 12.11 | 116,388 | +0.23(+1.94%) |
Sep 06, 2022 | 13.30 | 13.30 | 11.85 | 11.88 | 183,933 | -1.46(-10.94%) |
Sep 02, 2022 | 13.46 | 13.89 | 13.08 | 13.34 | 224,622 | +0.15(+1.14%) |
Sep 01, 2022 | 12.94 | 13.35 | 12.70 | 13.19 | 276,659 | +0.19(+1.46%) |
Aug 31, 2022 | 13.00 | 13.13 | 12.66 | 13.00 | 157,371 | +0.10(+0.78%) |
Aug 30, 2022 | 13.52 | 13.71 | 12.73 | 12.90 | 148,691 | -0.40(-3.01%) |
Aug 29, 2022 | 13.22 | 13.57 | 12.80 | 13.30 | 298,729 | +0.05(+0.38%) |
Aug 26, 2022 | 13.90 | 13.94 | 13.22 | 13.25 | 220,898 | -0.68(-4.88%) |
Aug 25, 2022 | 14.09 | 14.35 | 13.62 | 13.93 | 222,683 | -0.02(-0.14%) |
Aug 24, 2022 | 13.58 | 14.14 | 13.18 | 13.95 | 135,003 | +0.29(+2.12%) |
Aug 23, 2022 | 13.44 | 13.99 | 13.33 | 13.66 | 121,216 | +0.25(+1.86%) |
Aug 22, 2022 | 13.50 | 13.88 | 13.17 | 13.41 | 132,341 | -0.45(-3.25%) |
Aug 19, 2022 | 14.13 | 14.32 | 13.66 | 13.86 | 161,069 | -0.58(-4.02%) |
Aug 18, 2022 | 14.22 | 14.61 | 13.36 | 14.44 | 468,803 | +0.06(+0.42%) |
Aug 17, 2022 | 14.33 | 14.85 | 13.71 | 14.38 | 271,831 | -0.24(-1.64%) |
Aug 16, 2022 | 15.02 | 15.39 | 14.50 | 14.62 | 321,101 | -0.52(-3.43%) |
Aug 15, 2022 | 14.31 | 15.29 | 14.31 | 15.14 | 168,695 | +0.62(+4.27%) |
Aug 12, 2022 | 13.18 | 14.57 | 13.05 | 14.52 | 141,601 | +1.54(+11.86%) |
Aug 11, 2022 | 13.17 | 13.98 | 12.72 | 12.98 | 140,108 | +0.19(+1.49%) |
Aug 10, 2022 | 12.07 | 12.84 | 11.62 | 12.79 | 200,533 | +1.02(+8.67%) |
Aug 09, 2022 | 11.39 | 11.89 | 11.09 | 11.77 | 321,277 | +0.01(+0.09%) |
Aug 08, 2022 | 11.59 | 11.94 | 11.33 | 11.76 | 257,595 | +0.29(+2.53%) |
Aug 05, 2022 | 10.59 | 11.69 | 10.05 | 11.47 | 674,180 | +0.61(+5.62%) |
Aug 04, 2022 | 10.26 | 11.02 | 10.26 | 10.86 | 252,484 | +0.67(+6.58%) |
Aug 03, 2022 | 10.03 | 10.54 | 9.980 | 10.19 | 144,217 | +0.36(+3.66%) |
Aug 02, 2022 | 9.270 | 9.925 | 9.160 | 9.830 | 134,701 | +0.41(+4.35%) |
Aug 01, 2022 | 9.880 | 10.02 | 9.310 | 9.420 | 250,322 | -0.26(-2.69%) |
Jul 29, 2022 | 10.92 | 10.94 | 9.650 | 9.680 | 239,976 | -1.36(-12.32%) |
Jul 28, 2022 | 11.93 | 11.96 | 10.74 | 11.04 | 312,806 | -0.93(-7.77%) |
Jul 27, 2022 | 12.00 | 12.16 | 11.76 | 11.97 | 130,368 | +0.16(+1.35%) |
Jul 26, 2022 | 11.42 | 11.95 | 11.12 | 11.81 | 175,252 | +0.26(+2.25%) |
Jul 25, 2022 | 11.59 | 11.59 | 11.08 | 11.55 | 210,342 | -0.10(-0.86%) |
Jul 22, 2022 | 12.09 | 12.09 | 11.32 | 11.65 | 324,742 | -0.33(-2.75%) |
Jul 21, 2022 | 11.51 | 12.16 | 11.40 | 11.98 | 220,984 | +0.47(+4.08%) |
Jul 20, 2022 | 10.77 | 11.55 | 10.62 | 11.51 | 197,042 | +0.89(+8.38%) |
Jul 19, 2022 | 10.59 | 10.88 | 10.27 | 10.62 | 156,715 | +0.25(+2.41%) |
Jul 18, 2022 | 10.50 | 10.74 | 10.33 | 10.37 | 190,050 | +0.01(+0.10%) |
Jul 15, 2022 | 10.71 | 10.71 | 10.04 | 10.36 | 151,423 | -0.11(-1.05%) |
Jul 14, 2022 | 10.67 | 11.28 | 10.24 | 10.47 | 161,742 | -0.39(-3.59%) |
Jul 13, 2022 | 9.930 | 10.93 | 9.720 | 10.86 | 224,678 | +0.72(+7.10%) |
Jul 12, 2022 | 9.310 | 10.24 | 8.780 | 10.14 | 790,494 | +0.88(+9.50%) |
Jul 11, 2022 | 9.740 | 9.980 | 9.140 | 9.260 | 208,174 | -0.49(-5.03%) |
Jul 08, 2022 | 9.460 | 9.840 | 9.360 | 9.750 | 173,385 | -0.01(-0.10%) |
Jul 07, 2022 | 9.450 | 9.950 | 9.310 | 9.760 | 220,986 | +0.35(+3.72%) |
Jul 06, 2022 | 9.130 | 9.480 | 9.021 | 9.410 | 256,329 | +0.26(+2.84%) |
Jul 05, 2022 | 8.070 | 9.170 | 7.990 | 9.150 | 320,450 | +0.92(+11.18%) |