Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.580 | 9.910 | 9.490 | 9.510 | 142,592 | -0.16(-1.65%) |
Sep 29, 2022 | 9.470 | 9.800 | 9.390 | 9.670 | 104,185 | +0.03(+0.31%) |
Sep 28, 2022 | 9.460 | 9.775 | 9.390 | 9.640 | 121,496 | +0.25(+2.66%) |
Sep 27, 2022 | 9.320 | 9.540 | 9.180 | 9.390 | 125,518 | +0.10(+1.08%) |
Sep 26, 2022 | 9.970 | 10.01 | 9.250 | 9.290 | 177,318 | -0.70(-7.01%) |
Sep 23, 2022 | 10.01 | 10.14 | 9.860 | 9.990 | 116,397 | -0.28(-2.73%) |
Sep 22, 2022 | 10.57 | 10.57 | 10.01 | 10.27 | 204,040 | -0.29(-2.75%) |
Sep 21, 2022 | 10.77 | 10.84 | 10.53 | 10.56 | 151,448 | -0.11(-1.03%) |
Sep 20, 2022 | 10.72 | 10.84 | 10.56 | 10.67 | 92,713 | -0.18(-1.66%) |
Sep 19, 2022 | 10.84 | 11.08 | 10.73 | 10.85 | 107,437 | +0.01(+0.09%) |
Sep 16, 2022 | 10.71 | 10.90 | 10.58 | 10.84 | 342,031 | +0.02(+0.18%) |
Sep 15, 2022 | 10.84 | 11.11 | 10.78 | 10.82 | 129,131 | -0.06(-0.55%) |
Sep 14, 2022 | 10.77 | 10.97 | 10.58 | 10.88 | 113,841 | +0.16(+1.49%) |
Sep 13, 2022 | 10.91 | 11.04 | 10.53 | 10.72 | 118,685 | -0.48(-4.29%) |
Sep 12, 2022 | 11.25 | 11.39 | 11.08 | 11.20 | 102,462 | +0.15(+1.36%) |
Sep 09, 2022 | 11.07 | 11.35 | 10.99 | 11.05 | 67,660 | +0.05(+0.45%) |
Sep 08, 2022 | 10.98 | 11.12 | 10.68 | 11.00 | 76,000 | -0.04(-0.36%) |
Sep 07, 2022 | 10.70 | 11.04 | 10.70 | 11.04 | 164,383 | +0.24(+2.22%) |
Sep 06, 2022 | 11.25 | 11.40 | 10.54 | 10.80 | 230,393 | -0.51(-4.51%) |
Sep 02, 2022 | 11.43 | 11.75 | 11.27 | 11.31 | 81,578 | +0.06(+0.53%) |
Sep 01, 2022 | 11.26 | 11.63 | 11.22 | 11.25 | 105,179 | -0.11(-0.97%) |
Aug 31, 2022 | 11.63 | 11.63 | 11.24 | 11.36 | 105,645 | -0.23(-1.98%) |
Aug 30, 2022 | 11.93 | 12.14 | 11.56 | 11.59 | 64,864 | -0.26(-2.19%) |
Aug 29, 2022 | 12.12 | 12.22 | 11.84 | 11.85 | 67,485 | -0.32(-2.63%) |
Aug 26, 2022 | 12.74 | 12.77 | 12.13 | 12.17 | 86,190 | -0.70(-5.44%) |
Aug 25, 2022 | 12.70 | 13.20 | 12.70 | 12.87 | 81,397 | +0.06(+0.47%) |
Aug 24, 2022 | 12.81 | 13.00 | 12.56 | 12.81 | 54,264 | +0.13(+1.03%) |
Aug 23, 2022 | 12.70 | 13.08 | 12.57 | 12.68 | 51,993 | +0.04(+0.32%) |
Aug 22, 2022 | 13.14 | 13.14 | 12.61 | 12.64 | 140,179 | -0.70(-5.25%) |
Aug 19, 2022 | 13.03 | 13.48 | 13.03 | 13.34 | 85,991 | +0.15(+1.14%) |
Aug 18, 2022 | 12.98 | 13.27 | 12.98 | 13.19 | 46,379 | +0.03(+0.23%) |
Aug 17, 2022 | 12.95 | 13.30 | 12.95 | 13.16 | 55,060 | +0.04(+0.30%) |
Aug 16, 2022 | 13.06 | 13.49 | 13.05 | 13.12 | 79,013 | +0.03(+0.23%) |
Aug 15, 2022 | 12.95 | 13.80 | 12.95 | 13.09 | 109,127 | -0.06(-0.46%) |
Aug 12, 2022 | 13.05 | 13.67 | 12.73 | 13.15 | 145,322 | +0.31(+2.41%) |
Aug 11, 2022 | 12.55 | 13.73 | 12.50 | 12.84 | 208,159 | -1.78(-12.18%) |
Aug 10, 2022 | 14.14 | 14.79 | 13.97 | 14.62 | 56,825 | +0.54(+3.84%) |
Aug 09, 2022 | 14.14 | 14.27 | 13.85 | 14.08 | 44,584 | -0.22(-1.54%) |
Aug 08, 2022 | 13.97 | 14.40 | 13.97 | 14.30 | 47,442 | +0.31(+2.22%) |
Aug 05, 2022 | 13.92 | 14.15 | 13.82 | 13.99 | 24,089 | -0.07(-0.50%) |
Aug 04, 2022 | 13.86 | 14.16 | 13.69 | 14.06 | 39,264 | +0.02(+0.14%) |
Aug 03, 2022 | 13.90 | 14.14 | 13.68 | 14.04 | 28,765 | +0.37(+2.71%) |
Aug 02, 2022 | 14.12 | 14.12 | 13.59 | 13.67 | 38,195 | -0.34(-2.43%) |
Aug 01, 2022 | 13.68 | 14.31 | 13.52 | 14.01 | 35,265 | +0.38(+2.79%) |
Jul 29, 2022 | 13.90 | 14.15 | 13.57 | 13.63 | 36,526 | -0.12(-0.87%) |
Jul 28, 2022 | 13.71 | 14.06 | 13.46 | 13.75 | 40,284 | +0.15(+1.10%) |
Jul 27, 2022 | 13.80 | 13.81 | 13.17 | 13.60 | 104,215 | -0.05(-0.37%) |
Jul 26, 2022 | 14.31 | 14.31 | 13.61 | 13.65 | 30,033 | -0.87(-5.99%) |
Jul 25, 2022 | 14.24 | 14.61 | 14.19 | 14.52 | 42,728 | +0.25(+1.75%) |
Jul 22, 2022 | 13.70 | 14.36 | 13.52 | 14.27 | 115,476 | +0.64(+4.70%) |
Jul 21, 2022 | 13.76 | 13.97 | 13.50 | 13.63 | 35,316 | -0.32(-2.29%) |
Jul 20, 2022 | 14.05 | 14.15 | 13.89 | 13.95 | 37,125 | -0.09(-0.64%) |
Jul 19, 2022 | 13.70 | 14.13 | 13.64 | 14.04 | 44,216 | +0.53(+3.92%) |
Jul 18, 2022 | 13.45 | 13.74 | 13.44 | 13.51 | 26,396 | +0.06(+0.45%) |
Jul 15, 2022 | 13.40 | 13.74 | 13.13 | 13.45 | 48,354 | +0.31(+2.36%) |
Jul 14, 2022 | 12.94 | 13.20 | 12.73 | 13.14 | 32,657 | -0.08(-0.61%) |
Jul 13, 2022 | 13.29 | 13.29 | 12.93 | 13.22 | 23,892 | -0.20(-1.49%) |
Jul 12, 2022 | 13.15 | 13.77 | 13.15 | 13.42 | 45,271 | +0.08(+0.60%) |
Jul 11, 2022 | 13.61 | 13.65 | 13.26 | 13.34 | 34,500 | -0.48(-3.47%) |
Jul 08, 2022 | 14.07 | 14.14 | 13.76 | 13.82 | 28,676 | -0.15(-1.07%) |
Jul 07, 2022 | 13.62 | 14.05 | 13.62 | 13.97 | 27,862 | +0.51(+3.79%) |
Jul 06, 2022 | 13.63 | 13.81 | 13.17 | 13.46 | 81,209 | -0.30(-2.18%) |
Jul 05, 2022 | 13.73 | 13.90 | 13.24 | 13.76 | 85,834 | -0.26(-1.85%) |