Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.71 | 13.19 | 11.62 | 13.10 | 75,701 | +0.34(+2.66%) |
Sep 29, 2022 | 12.84 | 13.08 | 11.95 | 12.76 | 47,581 | -0.20(-1.54%) |
Sep 28, 2022 | 12.91 | 13.19 | 12.40 | 12.96 | 60,350 | +0.02(+0.15%) |
Sep 27, 2022 | 12.31 | 13.04 | 11.74 | 12.94 | 87,443 | +0.83(+6.85%) |
Sep 26, 2022 | 12.15 | 12.22 | 11.48 | 12.11 | 41,966 | -0.24(-1.94%) |
Sep 23, 2022 | 11.41 | 12.37 | 10.46 | 12.35 | 104,602 | +0.40(+3.35%) |
Sep 22, 2022 | 11.85 | 11.95 | 11.29 | 11.95 | 56,133 | +0.12(+1.01%) |
Sep 21, 2022 | 12.11 | 12.54 | 11.75 | 11.83 | 48,499 | -0.36(-2.95%) |
Sep 20, 2022 | 11.94 | 12.45 | 11.94 | 12.19 | 168,295 | +0.07(+0.58%) |
Sep 19, 2022 | 11.79 | 12.28 | 11.55 | 12.12 | 149,025 | -0.03(-0.25%) |
Sep 16, 2022 | 11.68 | 12.39 | 11.00 | 12.15 | 239,596 | +0.07(+0.58%) |
Sep 15, 2022 | 12.73 | 12.82 | 11.61 | 12.08 | 158,898 | -0.51(-4.05%) |
Sep 14, 2022 | 12.80 | 13.32 | 12.16 | 12.59 | 102,622 | -0.17(-1.33%) |
Sep 13, 2022 | 12.73 | 13.50 | 12.73 | 12.76 | 60,875 | -0.54(-4.06%) |
Sep 12, 2022 | 13.23 | 13.30 | 12.75 | 13.30 | 63,715 | +0.23(+1.76%) |
Sep 09, 2022 | 12.48 | 13.14 | 12.48 | 13.07 | 47,856 | +0.56(+4.48%) |
Sep 08, 2022 | 12.00 | 12.60 | 11.35 | 12.51 | 96,081 | -0.81(-6.08%) |
Sep 07, 2022 | 11.17 | 14.12 | 11.17 | 13.32 | 251,652 | +1.81(+15.73%) |
Sep 06, 2022 | 11.75 | 11.87 | 11.00 | 11.51 | 111,655 | +0.59(+5.40%) |
Sep 02, 2022 | 10.62 | 11.67 | 10.31 | 10.92 | 79,040 | +0.42(+4.00%) |
Sep 01, 2022 | 10.35 | 10.54 | 10.17 | 10.50 | 22,138 | -0.02(-0.19%) |
Aug 31, 2022 | 10.31 | 10.58 | 10.26 | 10.52 | 41,112 | -0.03(-0.28%) |
Aug 30, 2022 | 10.75 | 10.75 | 10.18 | 10.55 | 24,244 | -0.13(-1.22%) |
Aug 29, 2022 | 10.90 | 10.90 | 10.47 | 10.68 | 17,514 | -0.26(-2.38%) |
Aug 26, 2022 | 10.66 | 11.04 | 10.66 | 10.94 | 28,696 | -0.04(-0.36%) |
Aug 25, 2022 | 10.68 | 10.98 | 10.65 | 10.98 | 21,587 | +0.13(+1.20%) |
Aug 24, 2022 | 10.70 | 11.07 | 10.42 | 10.85 | 18,082 | +0.15(+1.40%) |
Aug 23, 2022 | 10.48 | 11.12 | 10.35 | 10.70 | 17,704 | +0.01(+0.09%) |
Aug 22, 2022 | 10.04 | 10.96 | 10.04 | 10.69 | 29,128 | +0.51(+5.01%) |
Aug 19, 2022 | 10.91 | 11.02 | 10.06 | 10.18 | 41,315 | -0.96(-8.62%) |
Aug 18, 2022 | 10.90 | 11.15 | 10.69 | 11.14 | 34,775 | +0.47(+4.40%) |
Aug 17, 2022 | 11.55 | 11.55 | 10.45 | 10.67 | 31,458 | -0.82(-7.14%) |
Aug 16, 2022 | 10.74 | 11.79 | 10.42 | 11.49 | 44,303 | +0.93(+8.81%) |
Aug 15, 2022 | 10.58 | 10.90 | 10.26 | 10.56 | 30,206 | -0.16(-1.49%) |
Aug 12, 2022 | 10.61 | 10.76 | 10.29 | 10.72 | 42,603 | +0.16(+1.52%) |
Aug 11, 2022 | 10.79 | 11.01 | 10.25 | 10.56 | 47,690 | -0.36(-3.30%) |
Aug 10, 2022 | 10.37 | 11.01 | 10.06 | 10.92 | 64,022 | +0.67(+6.54%) |
Aug 09, 2022 | 10.48 | 10.71 | 10.06 | 10.25 | 42,870 | -0.33(-3.12%) |
Aug 08, 2022 | 10.07 | 10.80 | 9.850 | 10.58 | 74,312 | +0.47(+4.65%) |
Aug 05, 2022 | 10.05 | 11.06 | 9.180 | 10.11 | 54,246 | +0.01(+0.10%) |
Aug 04, 2022 | 9.920 | 10.21 | 9.710 | 10.10 | 31,209 | +0.17(+1.71%) |
Aug 03, 2022 | 9.900 | 10.00 | 9.900 | 9.930 | 10,973 | -0.02(-0.20%) |
Aug 02, 2022 | 9.990 | 10.08 | 9.100 | 9.950 | 33,351 | -0.16(-1.58%) |
Aug 01, 2022 | 10.38 | 10.49 | 9.790 | 10.11 | 31,302 | -0.30(-2.88%) |
Jul 29, 2022 | 10.45 | 10.71 | 9.000 | 10.41 | 105,498 | -0.09(-0.86%) |
Jul 28, 2022 | 10.70 | 10.79 | 9.990 | 10.50 | 56,507 | -0.28(-2.60%) |
Jul 27, 2022 | 10.20 | 11.20 | 9.899 | 10.78 | 62,039 | +0.36(+3.45%) |
Jul 26, 2022 | 10.50 | 10.50 | 10.00 | 10.42 | 27,755 | +0.05(+0.48%) |
Jul 25, 2022 | 11.00 | 11.02 | 10.08 | 10.37 | 67,315 | -0.51(-4.69%) |
Jul 22, 2022 | 10.64 | 11.04 | 10.50 | 10.88 | 22,015 | -0.26(-2.33%) |
Jul 21, 2022 | 10.23 | 11.27 | 10.23 | 11.14 | 27,403 | +0.59(+5.59%) |
Jul 20, 2022 | 11.20 | 11.25 | 10.00 | 10.55 | 36,079 | -0.14(-1.31%) |
Jul 19, 2022 | 10.01 | 10.84 | 10.01 | 10.69 | 26,022 | +0.72(+7.22%) |
Jul 18, 2022 | 10.15 | 10.65 | 9.930 | 9.970 | 33,329 | -0.03(-0.30%) |
Jul 15, 2022 | 9.850 | 10.33 | 9.790 | 10.00 | 16,191 | +0.55(+5.82%) |
Jul 14, 2022 | 9.700 | 9.700 | 9.200 | 9.450 | 14,830 | -0.17(-1.77%) |
Jul 13, 2022 | 9.850 | 9.950 | 9.620 | 9.620 | 7,311 | -0.08(-0.82%) |
Jul 12, 2022 | 9.990 | 10.44 | 9.630 | 9.700 | 6,874 | -0.34(-3.39%) |
Jul 11, 2022 | 10.32 | 10.48 | 10.00 | 10.04 | 34,367 | -0.07(-0.69%) |
Jul 08, 2022 | 9.970 | 10.43 | 9.900 | 10.11 | 22,001 | -0.04(-0.39%) |
Jul 07, 2022 | 9.210 | 10.38 | 9.100 | 10.15 | 46,196 | +0.89(+9.61%) |
Jul 06, 2022 | 10.72 | 10.72 | 9.060 | 9.260 | 33,868 | -1.69(-15.43%) |
Jul 05, 2022 | 9.360 | 11.00 | 9.320 | 10.95 | 84,204 | +1.40(+14.66%) |