Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.130 | 9.360 | 8.870 | 8.890 | 282,543 | -0.28(-3.05%) |
Sep 29, 2022 | 9.580 | 9.610 | 9.020 | 9.170 | 299,239 | -0.65(-6.62%) |
Sep 28, 2022 | 9.760 | 9.930 | 9.390 | 9.820 | 328,038 | +0.15(+1.55%) |
Sep 27, 2022 | 9.670 | 9.890 | 9.490 | 9.670 | 378,286 | +0.13(+1.36%) |
Sep 26, 2022 | 9.640 | 10.10 | 9.520 | 9.540 | 351,061 | -0.10(-1.04%) |
Sep 23, 2022 | 10.27 | 10.38 | 9.590 | 9.640 | 385,639 | -0.85(-8.10%) |
Sep 22, 2022 | 10.75 | 10.78 | 10.43 | 10.49 | 352,297 | -0.31(-2.87%) |
Sep 21, 2022 | 11.10 | 11.15 | 10.77 | 10.80 | 262,391 | -0.30(-2.70%) |
Sep 20, 2022 | 11.04 | 11.19 | 10.92 | 11.10 | 232,631 | -0.04(-0.36%) |
Sep 19, 2022 | 11.22 | 11.34 | 10.98 | 11.14 | 300,998 | -0.31(-2.71%) |
Sep 16, 2022 | 11.14 | 11.48 | 11.04 | 11.45 | 1,299,393 | +0.14(+1.24%) |
Sep 15, 2022 | 11.55 | 11.78 | 11.18 | 11.31 | 329,080 | -0.47(-3.99%) |
Sep 14, 2022 | 11.75 | 11.83 | 11.41 | 11.78 | 353,277 | +0.09(+0.77%) |
Sep 13, 2022 | 11.09 | 11.82 | 11.05 | 11.69 | 862,591 | +0.14(+1.21%) |
Sep 12, 2022 | 11.96 | 12.51 | 11.52 | 11.55 | 710,304 | +0.65(+5.96%) |
Sep 09, 2022 | 10.48 | 10.92 | 10.43 | 10.90 | 417,180 | +0.57(+5.52%) |
Sep 08, 2022 | 10.02 | 10.49 | 9.975 | 10.33 | 468,277 | +0.13(+1.27%) |
Sep 07, 2022 | 9.740 | 10.24 | 9.530 | 10.20 | 657,642 | +0.40(+4.08%) |
Sep 06, 2022 | 9.690 | 9.990 | 9.586 | 9.800 | 386,963 | +0.11(+1.14%) |
Sep 02, 2022 | 9.720 | 9.920 | 9.560 | 9.690 | 387,233 | +0.00(+0.00%) |
Sep 01, 2022 | 9.800 | 9.880 | 9.360 | 9.690 | 525,959 | -0.21(-2.12%) |
Aug 31, 2022 | 10.04 | 10.14 | 9.850 | 9.900 | 908,326 | -0.12(-1.20%) |
Aug 30, 2022 | 10.10 | 10.31 | 10.01 | 10.02 | 393,327 | -0.04(-0.40%) |
Aug 29, 2022 | 9.680 | 10.27 | 9.652 | 10.06 | 367,629 | +0.18(+1.82%) |
Aug 26, 2022 | 10.08 | 10.09 | 9.780 | 9.880 | 515,673 | -0.19(-1.89%) |
Aug 25, 2022 | 10.08 | 10.12 | 9.890 | 10.07 | 425,522 | +0.13(+1.31%) |
Aug 24, 2022 | 9.970 | 10.39 | 9.750 | 9.940 | 519,720 | -0.02(-0.20%) |
Aug 23, 2022 | 9.700 | 10.21 | 9.650 | 9.960 | 569,388 | +0.33(+3.43%) |
Aug 22, 2022 | 9.310 | 9.740 | 9.310 | 9.630 | 670,223 | +0.01(+0.10%) |
Aug 19, 2022 | 9.620 | 9.770 | 9.470 | 9.620 | 603,935 | -0.20(-2.04%) |
Aug 18, 2022 | 9.640 | 9.860 | 9.510 | 9.820 | 339,989 | +0.16(+1.66%) |
Aug 17, 2022 | 9.410 | 9.750 | 9.335 | 9.660 | 356,839 | +0.04(+0.42%) |
Aug 16, 2022 | 9.480 | 9.670 | 9.230 | 9.620 | 400,402 | +0.00(+0.00%) |
Aug 15, 2022 | 9.600 | 9.760 | 9.510 | 9.620 | 308,720 | -0.07(-0.72%) |
Aug 12, 2022 | 9.030 | 9.710 | 8.960 | 9.690 | 478,057 | +0.79(+8.88%) |
Aug 11, 2022 | 9.250 | 9.330 | 8.800 | 8.900 | 294,324 | -0.26(-2.84%) |
Aug 10, 2022 | 9.090 | 9.380 | 8.890 | 9.160 | 524,199 | +0.38(+4.33%) |
Aug 09, 2022 | 9.230 | 9.455 | 8.570 | 8.780 | 756,822 | -0.04(-0.45%) |
Aug 08, 2022 | 8.730 | 9.040 | 8.730 | 8.820 | 442,469 | +0.11(+1.26%) |
Aug 05, 2022 | 8.740 | 9.010 | 8.350 | 8.710 | 455,817 | -0.22(-2.46%) |
Aug 04, 2022 | 8.880 | 8.990 | 8.760 | 8.930 | 289,372 | +0.14(+1.59%) |
Aug 03, 2022 | 8.380 | 8.830 | 8.380 | 8.790 | 268,972 | +0.57(+6.93%) |
Aug 02, 2022 | 7.800 | 8.330 | 7.800 | 8.220 | 976,849 | +0.30(+3.79%) |
Aug 01, 2022 | 7.830 | 8.180 | 7.730 | 7.920 | 379,377 | -0.02(-0.25%) |
Jul 29, 2022 | 7.820 | 7.960 | 7.610 | 7.940 | 290,073 | +0.10(+1.28%) |
Jul 28, 2022 | 7.500 | 7.910 | 7.340 | 7.840 | 355,491 | +0.40(+5.38%) |
Jul 27, 2022 | 7.450 | 7.530 | 7.310 | 7.440 | 239,869 | +0.13(+1.78%) |
Jul 26, 2022 | 7.620 | 7.620 | 7.280 | 7.310 | 177,785 | -0.36(-4.69%) |
Jul 25, 2022 | 7.890 | 7.890 | 7.610 | 7.670 | 248,235 | -0.13(-1.67%) |
Jul 22, 2022 | 8.180 | 8.260 | 7.760 | 7.800 | 257,634 | -0.31(-3.82%) |
Jul 21, 2022 | 7.990 | 8.235 | 7.917 | 8.110 | 288,565 | +0.08(+1.00%) |
Jul 20, 2022 | 7.640 | 8.180 | 7.640 | 8.030 | 256,975 | +0.41(+5.38%) |
Jul 19, 2022 | 7.430 | 7.700 | 7.340 | 7.620 | 266,078 | +0.34(+4.67%) |
Jul 18, 2022 | 7.520 | 7.680 | 7.250 | 7.280 | 303,790 | -0.18(-2.41%) |
Jul 15, 2022 | 7.450 | 7.500 | 7.080 | 7.460 | 455,753 | +0.18(+2.47%) |
Jul 14, 2022 | 7.210 | 7.350 | 7.010 | 7.280 | 332,426 | +0.07(+0.97%) |
Jul 13, 2022 | 7.150 | 7.360 | 7.070 | 7.210 | 316,084 | -0.08(-1.10%) |
Jul 12, 2022 | 7.560 | 7.650 | 7.220 | 7.290 | 418,070 | -0.28(-3.70%) |
Jul 11, 2022 | 8.260 | 8.350 | 7.530 | 7.570 | 459,321 | -0.67(-8.13%) |
Jul 08, 2022 | 8.240 | 8.430 | 8.120 | 8.240 | 372,763 | -0.01(-0.12%) |
Jul 07, 2022 | 8.230 | 8.360 | 8.115 | 8.250 | 259,604 | +0.10(+1.23%) |
Jul 06, 2022 | 8.400 | 8.460 | 8.120 | 8.150 | 360,182 | -0.20(-2.40%) |
Jul 05, 2022 | 8.410 | 8.430 | 8.150 | 8.350 | 414,134 | -0.25(-2.91%) |