Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.943 | 9.395 | 8.924 | 9.184 | 464,844 | +0.27(+3.02%) |
Sep 29, 2022 | 9.472 | 9.472 | 8.758 | 8.914 | 499,516 | -0.83(-8.49%) |
Sep 28, 2022 | 9.434 | 9.847 | 9.174 | 9.741 | 607,896 | +0.50(+5.41%) |
Sep 27, 2022 | 9.924 | 10.08 | 9.165 | 9.241 | 652,348 | -0.38(-3.90%) |
Sep 26, 2022 | 10.26 | 10.27 | 9.270 | 9.616 | 745,015 | -0.81(-7.75%) |
Sep 23, 2022 | 10.55 | 10.68 | 10.07 | 10.42 | 401,027 | -0.43(-3.99%) |
Sep 22, 2022 | 11.04 | 11.08 | 10.72 | 10.86 | 390,296 | -0.35(-3.09%) |
Sep 21, 2022 | 11.92 | 12.17 | 11.16 | 11.20 | 422,601 | -0.49(-4.19%) |
Sep 20, 2022 | 12.39 | 12.39 | 11.51 | 11.69 | 511,296 | -1.01(-7.96%) |
Sep 19, 2022 | 12.47 | 12.71 | 12.09 | 12.71 | 320,702 | -0.07(-0.52%) |
Sep 16, 2022 | 12.51 | 12.79 | 12.31 | 12.77 | 397,262 | -0.01(-0.08%) |
Sep 15, 2022 | 13.58 | 13.69 | 12.72 | 12.78 | 372,553 | -0.92(-6.69%) |
Sep 14, 2022 | 14.04 | 14.05 | 13.38 | 13.70 | 199,402 | -0.49(-3.43%) |
Sep 13, 2022 | 15.14 | 15.26 | 14.04 | 14.19 | 223,125 | -1.84(-11.50%) |
Sep 12, 2022 | 15.87 | 16.11 | 15.71 | 16.03 | 299,542 | +0.42(+2.69%) |
Sep 09, 2022 | 15.39 | 15.80 | 15.10 | 15.61 | 344,886 | +0.43(+2.83%) |
Sep 08, 2022 | 14.83 | 15.31 | 14.68 | 15.18 | 280,899 | +0.13(+0.89%) |
Sep 07, 2022 | 14.26 | 15.15 | 14.24 | 15.05 | 279,535 | +0.80(+5.63%) |
Sep 06, 2022 | 13.94 | 14.46 | 13.80 | 14.24 | 339,948 | +0.37(+2.69%) |
Sep 02, 2022 | 14.95 | 15.04 | 13.74 | 13.87 | 260,945 | -0.69(-4.72%) |
Sep 01, 2022 | 14.26 | 14.60 | 13.81 | 14.56 | 255,901 | +0.09(+0.59%) |
Aug 31, 2022 | 14.73 | 15.07 | 14.34 | 14.47 | 280,893 | -0.12(-0.85%) |
Aug 30, 2022 | 15.39 | 15.40 | 14.45 | 14.60 | 158,762 | -0.67(-4.38%) |
Aug 29, 2022 | 15.35 | 15.71 | 15.13 | 15.27 | 130,760 | -0.42(-2.68%) |
Aug 26, 2022 | 16.90 | 16.94 | 15.64 | 15.69 | 172,166 | -1.23(-7.28%) |
Aug 25, 2022 | 16.47 | 16.96 | 16.24 | 16.92 | 199,573 | +0.73(+4.48%) |
Aug 24, 2022 | 15.84 | 16.48 | 15.84 | 16.19 | 119,344 | +0.33(+2.11%) |
Aug 23, 2022 | 16.52 | 16.55 | 15.67 | 15.86 | 168,065 | -0.77(-4.65%) |
Aug 22, 2022 | 17.21 | 17.33 | 16.55 | 16.63 | 221,431 | -1.08(-6.09%) |
Aug 19, 2022 | 17.89 | 18.19 | 17.52 | 17.71 | 137,083 | -0.50(-2.73%) |
Aug 18, 2022 | 18.74 | 18.79 | 17.96 | 18.21 | 93,086 | -0.43(-2.31%) |
Aug 17, 2022 | 18.36 | 18.97 | 18.25 | 18.64 | 101,785 | -0.19(-1.01%) |
Aug 16, 2022 | 18.88 | 19.11 | 18.63 | 18.83 | 109,431 | -0.19(-1.00%) |
Aug 15, 2022 | 18.51 | 19.17 | 18.51 | 19.02 | 182,255 | +0.28(+1.48%) |
Aug 12, 2022 | 18.15 | 18.80 | 18.12 | 18.74 | 125,566 | +0.90(+5.03%) |
Aug 11, 2022 | 18.39 | 18.52 | 17.71 | 17.85 | 187,286 | -0.32(-1.74%) |
Aug 10, 2022 | 18.07 | 18.23 | 17.71 | 18.16 | 286,478 | +0.76(+4.39%) |
Aug 09, 2022 | 17.10 | 17.43 | 16.92 | 17.40 | 160,655 | +0.35(+2.07%) |
Aug 08, 2022 | 17.12 | 17.56 | 16.77 | 17.04 | 529,595 | +0.37(+2.23%) |
Aug 05, 2022 | 16.08 | 16.70 | 15.98 | 16.67 | 208,572 | +0.14(+0.87%) |
Aug 04, 2022 | 16.60 | 16.70 | 16.21 | 16.53 | 170,209 | +0.06(+0.35%) |
Aug 03, 2022 | 16.49 | 16.95 | 16.45 | 16.47 | 197,663 | +0.20(+1.23%) |
Aug 02, 2022 | 16.92 | 17.10 | 16.25 | 16.27 | 164,876 | -0.69(-4.06%) |
Aug 01, 2022 | 17.21 | 17.32 | 16.75 | 16.96 | 312,646 | -0.49(-2.79%) |
Jul 29, 2022 | 17.30 | 17.65 | 17.00 | 17.44 | 447,360 | +0.18(+1.05%) |
Jul 28, 2022 | 15.76 | 17.29 | 15.76 | 17.26 | 834,655 | +1.73(+11.13%) |
Jul 27, 2022 | 15.35 | 15.62 | 14.97 | 15.53 | 241,610 | +0.24(+1.56%) |
Jul 26, 2022 | 15.04 | 15.55 | 15.04 | 15.29 | 176,010 | +0.10(+0.63%) |
Jul 25, 2022 | 15.22 | 15.46 | 14.94 | 15.20 | 131,823 | +0.05(+0.32%) |
Jul 22, 2022 | 14.93 | 15.40 | 14.81 | 15.15 | 284,591 | +0.35(+2.39%) |
Jul 21, 2022 | 14.38 | 14.82 | 14.08 | 14.80 | 330,512 | +0.43(+2.99%) |
Jul 20, 2022 | 14.58 | 14.99 | 14.24 | 14.37 | 293,039 | -0.22(-1.51%) |
Jul 19, 2022 | 13.92 | 14.65 | 13.79 | 14.59 | 197,700 | +1.09(+8.07%) |
Jul 18, 2022 | 14.14 | 14.21 | 13.35 | 13.50 | 303,080 | -0.38(-2.75%) |
Jul 15, 2022 | 13.79 | 14.13 | 13.55 | 13.88 | 295,008 | +0.62(+4.68%) |
Jul 14, 2022 | 13.00 | 13.43 | 12.90 | 13.26 | 216,422 | -0.41(-3.01%) |
Jul 13, 2022 | 13.43 | 14.00 | 13.15 | 13.67 | 207,453 | -0.22(-1.58%) |
Jul 12, 2022 | 13.95 | 14.36 | 13.58 | 13.89 | 232,516 | -0.25(-1.76%) |
Jul 11, 2022 | 13.99 | 14.28 | 13.76 | 14.14 | 286,508 | -0.02(-0.13%) |
Jul 08, 2022 | 14.26 | 14.43 | 13.95 | 14.16 | 143,529 | -0.23(-1.59%) |
Jul 07, 2022 | 14.52 | 14.80 | 14.22 | 14.39 | 176,552 | +0.06(+0.40%) |
Jul 06, 2022 | 14.46 | 14.92 | 14.22 | 14.33 | 406,831 | -0.01(-0.07%) |
Jul 05, 2022 | 14.08 | 14.35 | 13.33 | 14.34 | 344,139 | -0.25(-1.70%) |