Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.550 | 9.990 | 9.540 | 9.740 | 192,259 | +0.07(+0.72%) |
Sep 29, 2022 | 9.850 | 9.850 | 9.420 | 9.670 | 243,097 | -0.40(-3.97%) |
Sep 28, 2022 | 10.16 | 10.38 | 10.02 | 10.07 | 297,611 | -0.08(-0.79%) |
Sep 27, 2022 | 10.35 | 10.44 | 10.09 | 10.15 | 125,265 | -0.06(-0.59%) |
Sep 26, 2022 | 10.70 | 10.79 | 10.20 | 10.21 | 230,776 | -0.71(-6.50%) |
Sep 23, 2022 | 11.22 | 11.25 | 10.79 | 10.92 | 342,191 | -0.70(-6.02%) |
Sep 22, 2022 | 11.41 | 11.70 | 11.24 | 11.62 | 322,576 | +0.38(+3.38%) |
Sep 21, 2022 | 11.55 | 11.55 | 11.21 | 11.24 | 158,536 | -0.21(-1.83%) |
Sep 20, 2022 | 11.35 | 11.66 | 11.28 | 11.45 | 172,367 | -0.04(-0.35%) |
Sep 19, 2022 | 10.69 | 11.56 | 10.66 | 11.49 | 251,763 | +0.55(+5.03%) |
Sep 16, 2022 | 10.85 | 10.95 | 10.72 | 10.94 | 251,618 | +0.00(+0.00%) |
Sep 15, 2022 | 11.31 | 11.39 | 10.92 | 10.94 | 164,544 | -0.21(-1.88%) |
Sep 14, 2022 | 11.38 | 11.57 | 11.14 | 11.15 | 193,688 | -0.35(-3.04%) |
Sep 13, 2022 | 11.85 | 12.01 | 11.48 | 11.50 | 169,589 | -0.66(-5.43%) |
Sep 12, 2022 | 12.37 | 12.49 | 12.13 | 12.16 | 179,176 | +0.09(+0.75%) |
Sep 09, 2022 | 11.81 | 12.16 | 11.79 | 12.07 | 260,949 | +0.26(+2.20%) |
Sep 08, 2022 | 12.01 | 12.07 | 11.70 | 11.81 | 195,207 | -0.49(-3.98%) |
Sep 07, 2022 | 12.26 | 12.34 | 11.87 | 12.30 | 121,481 | +0.12(+0.99%) |
Sep 06, 2022 | 12.79 | 12.79 | 12.06 | 12.18 | 164,457 | -0.35(-2.79%) |
Sep 02, 2022 | 12.48 | 12.69 | 12.29 | 12.53 | 314,428 | +0.95(+8.20%) |
Sep 01, 2022 | 11.72 | 11.72 | 11.41 | 11.58 | 283,599 | -0.24(-2.03%) |
Aug 31, 2022 | 12.33 | 12.44 | 11.81 | 11.82 | 516,453 | -0.77(-6.12%) |
Aug 30, 2022 | 13.31 | 13.31 | 12.56 | 12.59 | 263,326 | -0.50(-3.82%) |
Aug 29, 2022 | 12.80 | 13.23 | 12.80 | 13.09 | 134,778 | +0.25(+1.95%) |
Aug 26, 2022 | 13.10 | 13.20 | 12.81 | 12.84 | 110,072 | -0.18(-1.38%) |
Aug 25, 2022 | 13.07 | 13.19 | 12.93 | 13.02 | 156,664 | +0.08(+0.62%) |
Aug 24, 2022 | 12.85 | 13.08 | 12.81 | 12.94 | 110,584 | -0.07(-0.54%) |
Aug 23, 2022 | 12.88 | 13.18 | 12.88 | 13.01 | 130,139 | +0.22(+1.72%) |
Aug 22, 2022 | 12.82 | 12.86 | 12.65 | 12.79 | 106,499 | -0.25(-1.92%) |
Aug 19, 2022 | 13.16 | 13.20 | 12.95 | 13.04 | 135,740 | -0.27(-2.03%) |
Aug 18, 2022 | 13.44 | 13.55 | 13.20 | 13.31 | 119,978 | -0.04(-0.30%) |
Aug 17, 2022 | 13.35 | 13.42 | 13.21 | 13.35 | 149,247 | +0.01(+0.07%) |
Aug 16, 2022 | 13.34 | 13.45 | 13.26 | 13.34 | 209,086 | -0.18(-1.33%) |
Aug 15, 2022 | 13.49 | 13.65 | 13.37 | 13.52 | 231,403 | -0.72(-5.06%) |
Aug 12, 2022 | 14.36 | 14.59 | 14.10 | 14.24 | 266,300 | +0.44(+3.19%) |
Aug 11, 2022 | 14.14 | 14.19 | 13.71 | 13.80 | 337,892 | -0.64(-4.43%) |
Aug 10, 2022 | 14.64 | 14.76 | 14.40 | 14.44 | 178,616 | +0.26(+1.83%) |
Aug 09, 2022 | 14.10 | 14.20 | 13.98 | 14.18 | 119,606 | +0.17(+1.21%) |
Aug 08, 2022 | 13.79 | 14.12 | 13.79 | 14.01 | 119,339 | +0.34(+2.49%) |
Aug 05, 2022 | 13.05 | 13.79 | 13.04 | 13.67 | 176,598 | +0.60(+4.59%) |
Aug 04, 2022 | 12.92 | 13.37 | 12.82 | 13.07 | 181,521 | -0.04(-0.31%) |
Aug 03, 2022 | 13.24 | 13.44 | 13.06 | 13.11 | 138,671 | -0.07(-0.53%) |
Aug 02, 2022 | 13.25 | 13.37 | 12.98 | 13.18 | 197,307 | -0.25(-1.86%) |
Aug 01, 2022 | 13.61 | 13.76 | 13.41 | 13.43 | 345,565 | -0.81(-5.69%) |
Jul 29, 2022 | 13.53 | 14.45 | 13.22 | 14.24 | 775,349 | +0.71(+5.25%) |
Jul 28, 2022 | 13.54 | 13.61 | 13.30 | 13.53 | 166,528 | +0.42(+3.20%) |
Jul 27, 2022 | 12.80 | 13.18 | 12.73 | 13.11 | 161,209 | +0.52(+4.13%) |
Jul 26, 2022 | 12.46 | 12.67 | 12.45 | 12.59 | 147,873 | +0.01(+0.08%) |
Jul 25, 2022 | 12.58 | 12.67 | 12.45 | 12.58 | 138,763 | +0.14(+1.13%) |
Jul 22, 2022 | 12.84 | 12.97 | 12.34 | 12.44 | 152,683 | -0.25(-1.97%) |
Jul 21, 2022 | 12.54 | 12.81 | 12.42 | 12.69 | 210,159 | -0.08(-0.63%) |
Jul 20, 2022 | 12.84 | 12.98 | 12.59 | 12.77 | 230,797 | +0.03(+0.24%) |
Jul 19, 2022 | 12.73 | 12.93 | 12.68 | 12.74 | 259,674 | +0.20(+1.59%) |
Jul 18, 2022 | 13.01 | 13.13 | 12.53 | 12.54 | 330,920 | -0.27(-2.11%) |
Jul 15, 2022 | 12.20 | 12.83 | 12.12 | 12.81 | 221,841 | +0.57(+4.66%) |
Jul 14, 2022 | 12.28 | 12.28 | 12.07 | 12.24 | 197,065 | -0.37(-2.93%) |
Jul 13, 2022 | 12.73 | 12.95 | 12.57 | 12.61 | 204,313 | +0.03(+0.24%) |
Jul 12, 2022 | 12.51 | 12.78 | 12.46 | 12.58 | 139,538 | -0.15(-1.18%) |
Jul 11, 2022 | 12.69 | 12.84 | 12.52 | 12.73 | 176,704 | -0.36(-2.75%) |
Jul 08, 2022 | 13.24 | 13.30 | 12.97 | 13.09 | 131,456 | -0.06(-0.46%) |
Jul 07, 2022 | 12.88 | 13.43 | 12.88 | 13.15 | 313,623 | +0.68(+5.45%) |
Jul 06, 2022 | 13.00 | 13.01 | 12.27 | 12.47 | 358,951 | -0.74(-5.60%) |
Jul 05, 2022 | 13.25 | 13.28 | 12.89 | 13.21 | 252,066 | -0.91(-6.44%) |