Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.344 | 9.593 | 9.200 | 9.206 | 944,223 | -0.14(-1.47%) |
Sep 29, 2022 | 9.959 | 9.959 | 9.133 | 9.344 | 1,207,171 | -0.64(-6.41%) |
Sep 28, 2022 | 9.872 | 10.32 | 9.768 | 9.984 | 951,207 | +0.24(+2.46%) |
Sep 27, 2022 | 9.848 | 9.984 | 9.648 | 9.744 | 1,090,404 | +0.02(+0.25%) |
Sep 26, 2022 | 10.53 | 10.56 | 9.610 | 9.720 | 1,396,823 | -0.90(-8.51%) |
Sep 23, 2022 | 10.90 | 10.94 | 10.42 | 10.62 | 1,062,663 | -0.42(-3.84%) |
Sep 22, 2022 | 11.28 | 11.28 | 11.00 | 11.05 | 644,347 | -0.22(-1.99%) |
Sep 21, 2022 | 11.45 | 11.50 | 11.27 | 11.27 | 376,890 | -0.12(-1.05%) |
Sep 20, 2022 | 11.46 | 11.46 | 11.31 | 11.39 | 290,888 | -0.14(-1.25%) |
Sep 19, 2022 | 11.49 | 11.61 | 11.43 | 11.54 | 422,379 | -0.05(-0.41%) |
Sep 16, 2022 | 11.32 | 11.58 | 11.22 | 11.58 | 823,516 | +0.20(+1.76%) |
Sep 15, 2022 | 11.54 | 11.66 | 11.38 | 11.38 | 591,874 | -0.23(-2.00%) |
Sep 14, 2022 | 11.62 | 11.64 | 11.50 | 11.62 | 404,718 | +0.00(+0.00%) |
Sep 13, 2022 | 11.79 | 11.83 | 11.53 | 11.62 | 668,675 | -0.34(-2.81%) |
Sep 12, 2022 | 11.96 | 11.98 | 11.84 | 11.95 | 351,660 | +0.11(+0.95%) |
Sep 09, 2022 | 11.64 | 11.85 | 11.55 | 11.84 | 441,689 | +0.29(+2.49%) |
Sep 08, 2022 | 11.44 | 11.60 | 11.32 | 11.55 | 503,660 | +0.09(+0.77%) |
Sep 07, 2022 | 11.32 | 11.47 | 11.21 | 11.46 | 502,786 | +0.15(+1.34%) |
Sep 06, 2022 | 11.38 | 11.44 | 11.24 | 11.31 | 633,264 | -0.01(-0.07%) |
Sep 02, 2022 | 11.46 | 11.54 | 11.29 | 11.32 | 498,411 | -0.01(-0.07%) |
Sep 01, 2022 | 11.67 | 11.68 | 11.21 | 11.33 | 1,102,407 | -0.42(-3.54%) |
Aug 31, 2022 | 11.73 | 11.92 | 11.66 | 11.74 | 610,628 | +0.05(+0.41%) |
Aug 30, 2022 | 12.08 | 12.12 | 11.69 | 11.70 | 663,155 | -0.35(-2.92%) |
Aug 29, 2022 | 12.09 | 12.21 | 12.02 | 12.05 | 867,777 | -0.09(-0.72%) |
Aug 26, 2022 | 12.23 | 12.28 | 12.08 | 12.13 | 506,893 | -0.08(-0.65%) |
Aug 25, 2022 | 12.16 | 12.30 | 12.10 | 12.21 | 559,846 | +0.12(+0.98%) |
Aug 24, 2022 | 12.11 | 12.16 | 12.07 | 12.10 | 444,351 | +0.00(+0.00%) |
Aug 23, 2022 | 11.99 | 12.17 | 11.98 | 12.10 | 612,660 | +0.13(+1.13%) |
Aug 22, 2022 | 12.18 | 12.21 | 11.92 | 11.96 | 723,272 | -0.33(-2.71%) |
Aug 19, 2022 | 12.32 | 12.33 | 12.25 | 12.29 | 795,280 | -0.07(-0.58%) |
Aug 18, 2022 | 12.39 | 12.40 | 12.33 | 12.36 | 336,710 | -0.01(-0.06%) |
Aug 17, 2022 | 12.36 | 12.41 | 12.25 | 12.37 | 478,156 | -0.08(-0.64%) |
Aug 16, 2022 | 12.40 | 12.48 | 12.36 | 12.45 | 536,876 | +0.05(+0.38%) |
Aug 15, 2022 | 12.40 | 12.42 | 12.32 | 12.40 | 489,511 | -0.02(-0.13%) |
Aug 12, 2022 | 12.40 | 12.45 | 12.39 | 12.42 | 584,995 | +0.05(+0.38%) |
Aug 11, 2022 | 12.48 | 12.55 | 12.36 | 12.37 | 490,974 | -0.06(-0.45%) |
Aug 10, 2022 | 12.58 | 12.62 | 12.41 | 12.43 | 704,348 | -0.05(-0.38%) |
Aug 09, 2022 | 12.49 | 12.49 | 12.36 | 12.48 | 505,953 | -0.02(-0.13%) |
Aug 08, 2022 | 12.39 | 12.59 | 12.39 | 12.49 | 596,519 | +0.11(+0.90%) |
Aug 05, 2022 | 12.56 | 12.57 | 12.28 | 12.38 | 614,892 | -0.12(-0.95%) |
Aug 04, 2022 | 12.62 | 12.65 | 12.45 | 12.50 | 565,609 | -0.12(-0.94%) |
Aug 03, 2022 | 12.67 | 12.74 | 12.60 | 12.62 | 416,548 | +0.04(+0.31%) |
Aug 02, 2022 | 12.77 | 12.78 | 12.57 | 12.58 | 505,884 | -0.25(-1.98%) |
Aug 01, 2022 | 12.71 | 12.91 | 12.62 | 12.83 | 736,413 | +0.12(+0.93%) |
Jul 29, 2022 | 12.85 | 12.97 | 12.70 | 12.71 | 893,919 | -0.12(-0.93%) |
Jul 28, 2022 | 12.64 | 12.83 | 12.59 | 12.83 | 964,536 | +0.18(+1.44%) |
Jul 27, 2022 | 12.41 | 12.70 | 12.38 | 12.65 | 1,012,952 | +0.29(+2.35%) |
Jul 26, 2022 | 12.26 | 12.44 | 12.26 | 12.36 | 544,816 | +0.00(+0.00%) |
Jul 25, 2022 | 12.29 | 12.40 | 12.20 | 12.36 | 689,303 | +0.08(+0.64%) |
Jul 22, 2022 | 12.40 | 12.47 | 12.12 | 12.28 | 1,078,293 | -0.09(-0.76%) |
Jul 21, 2022 | 12.23 | 12.42 | 12.01 | 12.37 | 825,897 | +0.16(+1.35%) |
Jul 20, 2022 | 12.12 | 12.28 | 12.01 | 12.21 | 644,521 | +0.12(+0.97%) |
Jul 19, 2022 | 11.68 | 12.13 | 11.68 | 12.09 | 1,018,264 | +0.49(+4.26%) |
Jul 18, 2022 | 11.79 | 12.01 | 11.46 | 11.60 | 1,353,133 | -0.46(-3.78%) |
Jul 15, 2022 | 12.19 | 12.23 | 11.75 | 12.05 | 834,096 | +0.05(+0.39%) |
Jul 14, 2022 | 12.01 | 12.11 | 11.86 | 12.01 | 788,828 | -0.16(-1.35%) |
Jul 13, 2022 | 11.99 | 12.23 | 11.97 | 12.17 | 562,930 | +0.10(+0.85%) |
Jul 12, 2022 | 12.01 | 12.22 | 12.00 | 12.07 | 535,545 | +0.08(+0.65%) |
Jul 11, 2022 | 12.08 | 12.20 | 11.95 | 11.99 | 487,781 | -0.11(-0.91%) |
Jul 08, 2022 | 11.97 | 12.15 | 11.86 | 12.10 | 581,466 | +0.16(+1.38%) |
Jul 07, 2022 | 11.86 | 12.01 | 11.78 | 11.94 | 554,536 | +0.15(+1.27%) |
Jul 06, 2022 | 11.86 | 12.01 | 11.65 | 11.79 | 561,754 | -0.12(-0.99%) |
Jul 05, 2022 | 11.83 | 11.90 | 11.60 | 11.90 | 900,500 | +0.02(+0.20%) |