Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.01 | 10.34 | 9.865 | 9.890 | 56,583 | -0.12(-1.20%) |
Sep 29, 2022 | 10.10 | 10.16 | 9.840 | 10.01 | 42,929 | -0.14(-1.38%) |
Sep 28, 2022 | 9.720 | 10.32 | 9.710 | 10.15 | 263,782 | +0.50(+5.18%) |
Sep 27, 2022 | 9.550 | 9.980 | 9.420 | 9.650 | 105,738 | +0.29(+3.10%) |
Sep 26, 2022 | 9.630 | 9.830 | 9.310 | 9.360 | 56,796 | -0.16(-1.68%) |
Sep 23, 2022 | 9.815 | 9.815 | 9.100 | 9.520 | 196,981 | +0.03(+0.32%) |
Sep 22, 2022 | 9.280 | 9.705 | 9.145 | 9.490 | 44,191 | +0.08(+0.85%) |
Sep 21, 2022 | 9.580 | 9.770 | 9.340 | 9.410 | 77,598 | -0.23(-2.39%) |
Sep 20, 2022 | 9.890 | 10.23 | 9.510 | 9.640 | 153,652 | -0.47(-4.65%) |
Sep 19, 2022 | 9.600 | 10.31 | 9.600 | 10.11 | 87,276 | +0.23(+2.33%) |
Sep 16, 2022 | 10.45 | 10.46 | 9.440 | 9.880 | 469,641 | -0.63(-5.99%) |
Sep 15, 2022 | 10.69 | 10.91 | 10.11 | 10.51 | 75,344 | -0.15(-1.41%) |
Sep 14, 2022 | 10.63 | 10.98 | 10.48 | 10.66 | 49,616 | -0.04(-0.37%) |
Sep 13, 2022 | 11.23 | 11.50 | 10.61 | 10.70 | 69,151 | -0.67(-5.89%) |
Sep 12, 2022 | 11.19 | 11.79 | 11.09 | 11.37 | 46,824 | -0.03(-0.26%) |
Sep 09, 2022 | 11.37 | 11.71 | 10.82 | 11.40 | 48,524 | +0.17(+1.51%) |
Sep 08, 2022 | 10.86 | 11.25 | 10.30 | 11.23 | 62,076 | +0.28(+2.56%) |
Sep 07, 2022 | 10.38 | 11.37 | 10.38 | 10.95 | 80,209 | +0.50(+4.78%) |
Sep 06, 2022 | 10.73 | 11.08 | 10.14 | 10.45 | 52,210 | -0.03(-0.29%) |
Sep 02, 2022 | 10.84 | 10.97 | 10.36 | 10.48 | 254,928 | -0.12(-1.13%) |
Sep 01, 2022 | 10.35 | 10.88 | 10.21 | 10.60 | 44,197 | +0.08(+0.76%) |
Aug 31, 2022 | 9.920 | 10.64 | 9.880 | 10.52 | 26,897 | +0.62(+6.26%) |
Aug 30, 2022 | 10.18 | 10.30 | 9.765 | 9.900 | 66,484 | -0.27(-2.65%) |
Aug 29, 2022 | 10.23 | 10.54 | 10.00 | 10.17 | 68,261 | -0.20(-1.93%) |
Aug 26, 2022 | 11.04 | 11.25 | 10.25 | 10.37 | 45,762 | -0.59(-5.38%) |
Aug 25, 2022 | 11.50 | 11.50 | 10.28 | 10.96 | 465,728 | -0.04(-0.36%) |
Aug 24, 2022 | 10.61 | 11.16 | 10.46 | 11.00 | 40,863 | +0.31(+2.90%) |
Aug 23, 2022 | 10.34 | 10.74 | 10.32 | 10.69 | 95,299 | +0.21(+2.00%) |
Aug 22, 2022 | 11.16 | 11.20 | 10.20 | 10.48 | 78,611 | -1.00(-8.71%) |
Aug 19, 2022 | 11.63 | 12.24 | 11.42 | 11.48 | 27,821 | -0.35(-2.96%) |
Aug 18, 2022 | 11.94 | 12.71 | 11.44 | 11.83 | 26,093 | -0.19(-1.58%) |
Aug 17, 2022 | 11.99 | 12.38 | 11.90 | 12.02 | 28,170 | -0.23(-1.88%) |
Aug 16, 2022 | 12.80 | 12.80 | 11.98 | 12.25 | 42,549 | -0.57(-4.45%) |
Aug 15, 2022 | 12.18 | 12.87 | 11.80 | 12.82 | 90,211 | +0.67(+5.51%) |
Aug 12, 2022 | 11.19 | 12.24 | 11.19 | 12.15 | 97,395 | +1.00(+8.97%) |
Aug 11, 2022 | 11.60 | 12.26 | 11.01 | 11.15 | 140,768 | -0.43(-3.71%) |
Aug 10, 2022 | 12.68 | 12.80 | 11.29 | 11.58 | 152,489 | -1.52(-11.60%) |
Aug 09, 2022 | 12.03 | 14.00 | 11.98 | 13.10 | 714,759 | +0.90(+7.38%) |
Aug 08, 2022 | 11.59 | 12.34 | 11.46 | 12.20 | 114,859 | +0.51(+4.36%) |
Aug 05, 2022 | 11.57 | 12.08 | 11.57 | 11.69 | 71,074 | -0.09(-0.76%) |
Aug 04, 2022 | 10.97 | 11.97 | 10.80 | 11.78 | 96,713 | +0.93(+8.57%) |
Aug 03, 2022 | 10.99 | 11.10 | 10.80 | 10.85 | 64,541 | -0.04(-0.37%) |
Aug 02, 2022 | 10.45 | 11.04 | 10.45 | 10.89 | 79,200 | +0.49(+4.71%) |
Aug 01, 2022 | 10.49 | 10.99 | 10.29 | 10.40 | 111,004 | -0.17(-1.61%) |
Jul 29, 2022 | 10.77 | 10.82 | 10.37 | 10.57 | 70,172 | -0.27(-2.49%) |
Jul 28, 2022 | 10.81 | 11.02 | 10.39 | 10.84 | 53,015 | +0.14(+1.31%) |
Jul 27, 2022 | 10.52 | 10.77 | 10.23 | 10.70 | 39,757 | +0.34(+3.28%) |
Jul 26, 2022 | 10.53 | 10.78 | 10.03 | 10.36 | 37,021 | -0.12(-1.15%) |
Jul 25, 2022 | 10.12 | 11.13 | 9.940 | 10.48 | 35,024 | +0.27(+2.64%) |
Jul 22, 2022 | 10.86 | 10.88 | 10.14 | 10.21 | 34,794 | -0.52(-4.85%) |
Jul 21, 2022 | 10.80 | 10.93 | 10.67 | 10.73 | 28,406 | -0.17(-1.56%) |
Jul 20, 2022 | 10.69 | 11.14 | 10.47 | 10.90 | 86,907 | +0.21(+1.96%) |
Jul 19, 2022 | 10.35 | 10.88 | 10.02 | 10.69 | 44,151 | +0.55(+5.42%) |
Jul 18, 2022 | 10.62 | 10.95 | 10.07 | 10.14 | 71,596 | -0.46(-4.34%) |
Jul 15, 2022 | 9.490 | 10.69 | 8.970 | 10.60 | 290,751 | +1.36(+14.72%) |
Jul 14, 2022 | 9.240 | 9.400 | 9.040 | 9.240 | 220,242 | -0.14(-1.49%) |
Jul 13, 2022 | 8.770 | 9.640 | 8.770 | 9.380 | 285,272 | +0.50(+5.63%) |
Jul 12, 2022 | 8.650 | 8.930 | 8.070 | 8.880 | 94,675 | +0.31(+3.62%) |
Jul 11, 2022 | 9.440 | 9.595 | 8.440 | 8.570 | 58,181 | -0.85(-9.02%) |
Jul 08, 2022 | 9.200 | 9.440 | 8.990 | 9.420 | 142,936 | +0.02(+0.21%) |
Jul 07, 2022 | 9.300 | 9.860 | 9.260 | 9.400 | 86,252 | +0.16(+1.73%) |
Jul 06, 2022 | 9.110 | 9.470 | 8.885 | 9.240 | 71,573 | +0.09(+0.98%) |
Jul 05, 2022 | 8.450 | 9.350 | 8.100 | 9.150 | 104,249 | +0.36(+4.10%) |