Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.630 | 8.650 | 8.510 | 8.510 | 573 | -0.16(-1.84%) |
Sep 29, 2022 | 8.530 | 8.670 | 8.530 | 8.670 | 395 | +0.02(+0.25%) |
Sep 28, 2022 | 8.710 | 8.720 | 8.250 | 8.648 | 1,964 | -0.00(-0.02%) |
Sep 27, 2022 | 8.710 | 8.710 | 8.437 | 8.650 | 4,253 | -0.02(-0.18%) |
Sep 26, 2022 | 8.600 | 8.780 | 8.600 | 8.666 | 2,057 | +0.17(+1.95%) |
Sep 23, 2022 | 8.949 | 9.000 | 8.110 | 8.500 | 4,767 | -0.87(-9.29%) |
Sep 22, 2022 | 9.240 | 9.390 | 9.050 | 9.370 | 4,275 | -0.05(-0.49%) |
Sep 21, 2022 | 9.181 | 9.465 | 9.100 | 9.416 | 10,222 | +0.12(+1.25%) |
Sep 20, 2022 | 9.340 | 9.610 | 9.300 | 9.300 | 5,653 | -0.20(-2.11%) |
Sep 19, 2022 | 10.16 | 10.16 | 9.500 | 9.500 | 6,276 | -0.45(-4.52%) |
Sep 16, 2022 | 10.17 | 10.17 | 9.850 | 9.950 | 4,758 | -0.05(-0.50%) |
Sep 15, 2022 | 10.30 | 10.30 | 9.910 | 10.00 | 2,756 | +0.09(+0.91%) |
Sep 14, 2022 | 10.52 | 10.52 | 9.900 | 9.910 | 3,899 | -0.26(-2.56%) |
Sep 13, 2022 | 9.960 | 10.20 | 9.900 | 10.17 | 1,755 | +0.04(+0.35%) |
Sep 12, 2022 | 10.11 | 10.17 | 10.00 | 10.13 | 4,555 | -0.04(-0.43%) |
Sep 09, 2022 | 10.15 | 10.46 | 10.00 | 10.18 | 4,281 | -0.07(-0.70%) |
Sep 08, 2022 | 10.30 | 10.41 | 10.00 | 10.25 | 2,308 | -0.00(-0.00%) |
Sep 07, 2022 | 10.58 | 10.58 | 10.25 | 10.25 | 3,365 | -0.20(-1.91%) |
Sep 06, 2022 | 11.24 | 11.24 | 10.31 | 10.45 | 8,090 | -0.62(-5.56%) |
Sep 02, 2022 | 11.39 | 11.39 | 10.82 | 11.06 | 4,971 | -0.13(-1.21%) |
Sep 01, 2022 | 11.90 | 11.97 | 11.03 | 11.20 | 3,217 | -0.50(-4.27%) |
Aug 31, 2022 | 12.24 | 12.30 | 11.62 | 11.70 | 16,259 | -0.64(-5.16%) |
Aug 30, 2022 | 12.10 | 12.34 | 12.04 | 12.34 | 2,445 | +0.14(+1.16%) |
Aug 29, 2022 | 12.06 | 12.20 | 11.98 | 12.20 | 1,469 | +0.34(+2.83%) |
Aug 26, 2022 | 12.49 | 12.49 | 11.68 | 11.86 | 10,658 | -0.73(-5.80%) |
Aug 25, 2022 | 12.26 | 12.59 | 12.26 | 12.59 | 1,321 | +0.44(+3.62%) |
Aug 24, 2022 | 11.85 | 12.26 | 11.85 | 12.15 | 11,175 | +0.23(+1.89%) |
Aug 23, 2022 | 11.85 | 11.94 | 11.72 | 11.93 | 2,955 | +0.23(+1.92%) |
Aug 22, 2022 | 12.03 | 12.03 | 11.50 | 11.70 | 3,482 | -0.31(-2.61%) |
Aug 19, 2022 | 11.80 | 12.40 | 11.80 | 12.01 | 3,963 | +0.01(+0.11%) |
Aug 18, 2022 | 12.10 | 12.50 | 12.00 | 12.00 | 2,741 | -0.30(-2.44%) |
Aug 17, 2022 | 12.84 | 13.10 | 12.20 | 12.30 | 9,839 | -0.95(-7.17%) |
Aug 16, 2022 | 13.10 | 13.41 | 12.90 | 13.25 | 12,553 | +0.15(+1.15%) |
Aug 15, 2022 | 13.48 | 13.72 | 13.05 | 13.10 | 9,602 | -0.60(-4.35%) |
Aug 12, 2022 | 12.80 | 14.20 | 12.80 | 13.70 | 14,728 | +0.60(+4.54%) |
Aug 11, 2022 | 12.05 | 13.49 | 12.05 | 13.10 | 27,970 | +1.12(+9.30%) |
Aug 10, 2022 | 11.71 | 12.01 | 11.71 | 11.98 | 3,266 | +0.17(+1.48%) |
Aug 09, 2022 | 11.34 | 11.81 | 11.34 | 11.81 | 2,923 | +0.44(+3.82%) |
Aug 08, 2022 | 11.30 | 11.40 | 11.25 | 11.38 | 3,443 | +0.18(+1.56%) |
Aug 05, 2022 | 10.95 | 11.20 | 10.95 | 11.20 | 2,035 | +0.05(+0.47%) |
Aug 04, 2022 | 11.14 | 11.15 | 10.55 | 11.15 | 8,443 | -0.06(-0.56%) |
Aug 03, 2022 | 10.37 | 11.28 | 9.670 | 11.21 | 34,115 | +0.58(+5.46%) |
Aug 02, 2022 | 10.11 | 10.63 | 10.11 | 10.63 | 12,099 | +0.63(+6.30%) |
Aug 01, 2022 | 9.200 | 10.15 | 9.151 | 10.000 | 26,357 | +0.85(+9.29%) |
Jul 29, 2022 | 9.280 | 9.300 | 9.074 | 9.150 | 3,918 | -0.16(-1.72%) |
Jul 28, 2022 | 9.215 | 9.345 | 9.065 | 9.310 | 5,171 | +0.24(+2.64%) |
Jul 27, 2022 | 9.427 | 9.428 | 9.010 | 9.070 | 2,850 | -0.18(-1.95%) |
Jul 26, 2022 | 9.570 | 9.641 | 9.250 | 9.250 | 7,533 | -0.54(-5.51%) |
Jul 25, 2022 | 9.800 | 9.800 | 9.334 | 9.790 | 4,321 | -0.15(-1.46%) |
Jul 22, 2022 | 9.790 | 9.935 | 9.600 | 9.935 | 700 | +0.19(+1.90%) |
Jul 21, 2022 | 9.641 | 9.954 | 9.641 | 9.750 | 3,600 | +0.05(+0.52%) |
Jul 20, 2022 | 10.00 | 10.27 | 9.700 | 9.700 | 5,493 | -0.33(-3.29%) |
Jul 19, 2022 | 10.50 | 10.50 | 10.03 | 10.03 | 3,858 | -0.46(-4.34%) |
Jul 18, 2022 | 10.77 | 10.77 | 10.22 | 10.48 | 1,780 | -0.26(-2.37%) |
Jul 15, 2022 | 10.83 | 10.83 | 10.74 | 10.74 | 645 | -0.24(-2.20%) |
Jul 14, 2022 | 10.75 | 10.98 | 10.66 | 10.98 | 4,289 | +0.06(+0.54%) |
Jul 13, 2022 | 11.00 | 11.00 | 10.63 | 10.92 | 1,989 | +0.22(+2.08%) |
Jul 12, 2022 | 10.57 | 10.70 | 10.55 | 10.70 | 3,381 | +0.10(+0.94%) |
Jul 11, 2022 | 10.47 | 10.60 | 10.47 | 10.60 | 1,563 | -0.01(-0.09%) |
Jul 08, 2022 | 10.53 | 10.67 | 10.40 | 10.61 | 5,758 | +0.15(+1.43%) |
Jul 07, 2022 | 10.50 | 10.57 | 10.35 | 10.46 | 3,745 | +0.10(+0.97%) |
Jul 06, 2022 | 10.56 | 10.62 | 10.36 | 10.36 | 3,357 | -0.21(-2.00%) |
Jul 05, 2022 | 10.41 | 10.67 | 10.30 | 10.57 | 2,028 | +0.18(+1.75%) |