Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.89 | 12.47 | 11.88 | 11.92 | 304,965 | -0.02(-0.17%) |
Sep 29, 2022 | 12.20 | 12.27 | 11.90 | 11.94 | 262,603 | -0.31(-2.53%) |
Sep 28, 2022 | 11.24 | 12.78 | 11.14 | 12.25 | 580,842 | +0.97(+8.60%) |
Sep 27, 2022 | 11.09 | 11.56 | 11.00 | 11.28 | 203,056 | +0.26(+2.36%) |
Sep 26, 2022 | 10.53 | 11.15 | 10.53 | 11.02 | 395,589 | +0.28(+2.61%) |
Sep 23, 2022 | 10.75 | 11.00 | 10.33 | 10.74 | 395,292 | -0.26(-2.36%) |
Sep 22, 2022 | 11.14 | 11.14 | 10.36 | 11.00 | 291,816 | -0.25(-2.22%) |
Sep 21, 2022 | 11.47 | 12.10 | 11.02 | 11.25 | 283,516 | -0.12(-1.06%) |
Sep 20, 2022 | 11.19 | 11.47 | 10.93 | 11.37 | 109,250 | +0.09(+0.80%) |
Sep 19, 2022 | 11.26 | 11.37 | 10.92 | 11.28 | 295,499 | -0.11(-0.97%) |
Sep 16, 2022 | 11.29 | 11.49 | 10.95 | 11.39 | 434,189 | -0.35(-2.98%) |
Sep 15, 2022 | 10.96 | 11.84 | 10.96 | 11.74 | 365,311 | +0.62(+5.58%) |
Sep 14, 2022 | 11.05 | 11.20 | 10.82 | 11.12 | 117,222 | +0.12(+1.09%) |
Sep 13, 2022 | 10.69 | 11.33 | 10.68 | 11.00 | 159,158 | -0.45(-3.93%) |
Sep 12, 2022 | 11.50 | 11.57 | 11.17 | 11.45 | 166,936 | -0.04(-0.39%) |
Sep 09, 2022 | 10.29 | 11.74 | 10.29 | 11.49 | 313,023 | +1.27(+12.48%) |
Sep 08, 2022 | 9.650 | 10.26 | 9.650 | 10.22 | 225,456 | +0.50(+5.14%) |
Sep 07, 2022 | 9.410 | 9.770 | 9.409 | 9.720 | 210,957 | +0.22(+2.32%) |
Sep 06, 2022 | 9.280 | 9.680 | 9.180 | 9.500 | 203,368 | +0.33(+3.60%) |
Sep 02, 2022 | 9.390 | 9.540 | 8.990 | 9.170 | 157,323 | -0.21(-2.24%) |
Sep 01, 2022 | 9.260 | 9.445 | 9.050 | 9.380 | 190,250 | +0.01(+0.11%) |
Aug 31, 2022 | 9.360 | 9.490 | 9.250 | 9.370 | 93,571 | +0.12(+1.30%) |
Aug 30, 2022 | 8.920 | 9.400 | 8.850 | 9.250 | 132,794 | +0.38(+4.28%) |
Aug 29, 2022 | 9.060 | 9.507 | 8.720 | 8.870 | 171,909 | -0.33(-3.59%) |
Aug 26, 2022 | 10.08 | 10.08 | 9.160 | 9.200 | 159,911 | -0.82(-8.18%) |
Aug 25, 2022 | 10.11 | 10.32 | 9.910 | 10.02 | 69,794 | -0.05(-0.50%) |
Aug 24, 2022 | 9.810 | 10.15 | 9.760 | 10.07 | 108,512 | +0.29(+2.97%) |
Aug 23, 2022 | 9.720 | 9.940 | 9.570 | 9.780 | 81,451 | +0.00(+0.00%) |
Aug 22, 2022 | 9.940 | 10.11 | 9.710 | 9.780 | 120,477 | -0.34(-3.36%) |
Aug 19, 2022 | 10.32 | 10.32 | 9.920 | 10.12 | 151,832 | -0.44(-4.17%) |
Aug 18, 2022 | 11.00 | 11.31 | 10.41 | 10.56 | 146,468 | -0.28(-2.58%) |
Aug 17, 2022 | 11.04 | 11.12 | 10.61 | 10.84 | 177,278 | -0.34(-3.04%) |
Aug 16, 2022 | 11.15 | 11.42 | 11.02 | 11.18 | 218,054 | +0.02(+0.18%) |
Aug 15, 2022 | 10.23 | 11.22 | 10.10 | 11.16 | 289,861 | +0.93(+9.09%) |
Aug 12, 2022 | 10.00 | 10.29 | 9.600 | 10.23 | 358,545 | +0.19(+1.89%) |
Aug 11, 2022 | 10.13 | 10.49 | 9.940 | 10.04 | 259,470 | +0.04(+0.40%) |
Aug 10, 2022 | 9.630 | 10.53 | 9.441 | 10.00 | 180,281 | +0.56(+5.93%) |
Aug 09, 2022 | 10.25 | 10.37 | 9.360 | 9.440 | 231,039 | -0.95(-9.14%) |
Aug 08, 2022 | 10.55 | 10.86 | 10.15 | 10.39 | 195,430 | -0.17(-1.61%) |
Aug 05, 2022 | 10.31 | 11.03 | 10.25 | 10.56 | 147,157 | +0.07(+0.67%) |
Aug 04, 2022 | 10.86 | 10.93 | 10.26 | 10.49 | 165,873 | +0.03(+0.29%) |
Aug 03, 2022 | 10.37 | 10.56 | 10.21 | 10.46 | 238,405 | +0.19(+1.85%) |
Aug 02, 2022 | 9.630 | 10.49 | 9.630 | 10.27 | 304,629 | +0.52(+5.33%) |
Aug 01, 2022 | 9.280 | 9.850 | 9.138 | 9.750 | 198,440 | +0.43(+4.61%) |
Jul 29, 2022 | 9.250 | 9.340 | 8.930 | 9.320 | 257,453 | -0.04(-0.43%) |
Jul 28, 2022 | 9.420 | 9.420 | 8.910 | 9.360 | 267,281 | -0.11(-1.16%) |
Jul 27, 2022 | 9.050 | 9.470 | 8.990 | 9.470 | 339,413 | +0.33(+3.61%) |
Jul 26, 2022 | 9.240 | 9.380 | 8.920 | 9.140 | 220,242 | -0.12(-1.30%) |
Jul 25, 2022 | 9.240 | 9.310 | 9.090 | 9.260 | 87,492 | +0.06(+0.65%) |
Jul 22, 2022 | 9.460 | 9.460 | 9.060 | 9.200 | 142,386 | -0.25(-2.65%) |
Jul 21, 2022 | 9.250 | 9.450 | 9.240 | 9.450 | 182,124 | +0.10(+1.07%) |
Jul 20, 2022 | 9.130 | 9.430 | 9.100 | 9.350 | 190,881 | +0.28(+3.09%) |
Jul 19, 2022 | 8.420 | 9.430 | 8.241 | 9.070 | 274,326 | +0.31(+3.54%) |
Jul 18, 2022 | 8.670 | 8.970 | 8.240 | 8.760 | 150,153 | +0.18(+2.10%) |
Jul 15, 2022 | 8.490 | 8.744 | 8.290 | 8.580 | 210,619 | +0.32(+3.87%) |
Jul 14, 2022 | 8.400 | 8.470 | 8.210 | 8.260 | 85,240 | -0.27(-3.17%) |
Jul 13, 2022 | 8.660 | 8.660 | 8.360 | 8.530 | 78,789 | -0.03(-0.35%) |
Jul 12, 2022 | 8.120 | 8.610 | 8.090 | 8.560 | 136,328 | +0.42(+5.16%) |
Jul 11, 2022 | 8.250 | 8.610 | 8.040 | 8.140 | 180,892 | -0.30(-3.55%) |
Jul 08, 2022 | 8.840 | 8.960 | 8.340 | 8.440 | 142,962 | -0.50(-5.59%) |
Jul 07, 2022 | 9.130 | 9.370 | 8.750 | 8.940 | 111,735 | -0.16(-1.76%) |
Jul 06, 2022 | 8.890 | 9.165 | 8.820 | 9.100 | 142,951 | +0.17(+1.90%) |
Jul 05, 2022 | 8.000 | 8.970 | 7.880 | 8.930 | 229,159 | +0.76(+9.30%) |