Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.260 | 8.540 | 8.080 | 8.350 | 111,038 | +0.09(+1.09%) |
Sep 29, 2022 | 8.360 | 8.360 | 8.020 | 8.260 | 49,383 | -0.27(-3.17%) |
Sep 28, 2022 | 8.130 | 8.580 | 8.120 | 8.530 | 71,407 | +0.41(+5.05%) |
Sep 27, 2022 | 8.560 | 8.580 | 8.070 | 8.120 | 65,122 | -0.23(-2.75%) |
Sep 26, 2022 | 8.580 | 8.770 | 8.340 | 8.350 | 67,687 | -0.30(-3.47%) |
Sep 23, 2022 | 8.720 | 8.800 | 8.510 | 8.650 | 90,090 | -0.20(-2.26%) |
Sep 22, 2022 | 9.120 | 9.220 | 8.720 | 8.850 | 64,918 | -0.25(-2.69%) |
Sep 21, 2022 | 9.400 | 9.550 | 9.085 | 9.095 | 64,357 | -0.30(-3.24%) |
Sep 20, 2022 | 9.800 | 9.800 | 9.330 | 9.400 | 67,011 | -0.46(-4.67%) |
Sep 19, 2022 | 10.01 | 10.07 | 9.810 | 9.860 | 57,457 | -0.27(-2.67%) |
Sep 16, 2022 | 10.03 | 10.23 | 9.680 | 10.13 | 227,922 | +0.02(+0.20%) |
Sep 15, 2022 | 9.570 | 10.15 | 9.570 | 10.11 | 88,020 | +0.38(+3.91%) |
Sep 14, 2022 | 9.860 | 9.890 | 9.535 | 9.730 | 57,459 | -0.18(-1.82%) |
Sep 13, 2022 | 10.58 | 10.76 | 9.820 | 9.910 | 83,766 | -0.92(-8.49%) |
Sep 12, 2022 | 11.09 | 11.17 | 10.80 | 10.83 | 79,939 | -0.27(-2.43%) |
Sep 09, 2022 | 11.58 | 11.80 | 11.04 | 11.10 | 45,158 | -0.37(-3.23%) |
Sep 08, 2022 | 11.34 | 11.56 | 11.21 | 11.47 | 74,637 | -0.04(-0.35%) |
Sep 07, 2022 | 11.18 | 11.56 | 11.18 | 11.51 | 56,291 | +0.24(+2.13%) |
Sep 06, 2022 | 11.62 | 11.62 | 11.07 | 11.27 | 70,262 | -0.18(-1.57%) |
Sep 02, 2022 | 11.79 | 11.79 | 11.31 | 11.45 | 50,574 | -0.13(-1.12%) |
Sep 01, 2022 | 11.71 | 11.71 | 11.25 | 11.58 | 56,140 | -0.29(-2.44%) |
Aug 31, 2022 | 11.90 | 11.92 | 11.75 | 11.87 | 46,995 | +0.10(+0.85%) |
Aug 30, 2022 | 12.04 | 12.04 | 11.61 | 11.77 | 42,295 | -0.26(-2.16%) |
Aug 29, 2022 | 11.75 | 12.12 | 11.67 | 12.03 | 106,739 | +0.11(+0.92%) |
Aug 26, 2022 | 12.38 | 12.38 | 11.86 | 11.92 | 79,199 | -0.43(-3.48%) |
Aug 25, 2022 | 11.72 | 12.37 | 11.72 | 12.35 | 95,005 | +0.75(+6.47%) |
Aug 24, 2022 | 11.20 | 11.73 | 11.20 | 11.60 | 31,070 | +0.33(+2.93%) |
Aug 23, 2022 | 11.31 | 11.62 | 11.17 | 11.27 | 53,726 | -0.01(-0.09%) |
Aug 22, 2022 | 11.55 | 11.64 | 11.21 | 11.28 | 46,617 | -0.57(-4.81%) |
Aug 19, 2022 | 11.88 | 12.04 | 11.59 | 11.85 | 93,334 | -0.26(-2.15%) |
Aug 18, 2022 | 12.42 | 12.61 | 12.07 | 12.11 | 34,055 | -0.40(-3.20%) |
Aug 17, 2022 | 12.43 | 12.73 | 12.31 | 12.51 | 86,274 | -0.13(-1.03%) |
Aug 16, 2022 | 12.57 | 12.89 | 12.55 | 12.64 | 52,134 | -0.11(-0.86%) |
Aug 15, 2022 | 12.13 | 12.75 | 12.13 | 12.75 | 51,087 | +0.34(+2.74%) |
Aug 12, 2022 | 11.85 | 12.54 | 11.66 | 12.41 | 53,819 | +0.73(+6.25%) |
Aug 11, 2022 | 11.82 | 12.00 | 10.72 | 11.68 | 153,947 | -0.32(-2.67%) |
Aug 10, 2022 | 11.84 | 12.41 | 11.61 | 12.00 | 63,822 | +0.29(+2.48%) |
Aug 09, 2022 | 12.20 | 12.25 | 11.65 | 11.71 | 47,257 | -0.65(-5.26%) |
Aug 08, 2022 | 11.86 | 12.43 | 11.84 | 12.36 | 149,819 | +0.63(+5.37%) |
Aug 05, 2022 | 11.59 | 11.77 | 11.41 | 11.73 | 40,258 | +0.10(+0.86%) |
Aug 04, 2022 | 11.53 | 11.81 | 11.51 | 11.63 | 51,937 | +0.19(+1.66%) |
Aug 03, 2022 | 11.05 | 11.58 | 11.05 | 11.44 | 48,095 | +0.57(+5.24%) |
Aug 02, 2022 | 10.40 | 10.95 | 10.40 | 10.87 | 114,182 | +0.35(+3.33%) |
Aug 01, 2022 | 11.09 | 11.16 | 10.47 | 10.52 | 85,283 | -0.64(-5.73%) |
Jul 29, 2022 | 10.42 | 11.32 | 10.42 | 11.16 | 85,882 | +0.78(+7.51%) |
Jul 28, 2022 | 10.00 | 10.41 | 9.780 | 10.38 | 67,856 | +0.42(+4.22%) |
Jul 27, 2022 | 9.850 | 10.00 | 9.695 | 9.960 | 37,679 | +0.25(+2.57%) |
Jul 26, 2022 | 9.880 | 9.880 | 9.518 | 9.710 | 39,423 | -0.11(-1.12%) |
Jul 25, 2022 | 9.890 | 10.00 | 9.750 | 9.820 | 42,242 | +0.01(+0.10%) |
Jul 22, 2022 | 9.990 | 10.06 | 9.750 | 9.810 | 39,842 | -0.22(-2.19%) |
Jul 21, 2022 | 9.820 | 10.04 | 9.750 | 10.03 | 35,181 | +0.09(+0.91%) |
Jul 20, 2022 | 9.590 | 10.01 | 9.280 | 9.940 | 113,405 | +0.28(+2.90%) |
Jul 19, 2022 | 9.180 | 9.750 | 9.120 | 9.660 | 45,032 | +0.64(+7.10%) |
Jul 18, 2022 | 8.730 | 9.168 | 8.730 | 9.020 | 52,094 | +0.33(+3.80%) |
Jul 15, 2022 | 8.690 | 8.770 | 8.410 | 8.690 | 118,801 | +0.18(+2.12%) |
Jul 14, 2022 | 8.710 | 8.710 | 8.420 | 8.510 | 34,100 | -0.18(-2.07%) |
Jul 13, 2022 | 8.850 | 8.870 | 8.650 | 8.690 | 53,205 | -0.17(-1.92%) |
Jul 12, 2022 | 8.690 | 8.910 | 8.690 | 8.860 | 40,218 | +0.16(+1.84%) |
Jul 11, 2022 | 9.080 | 9.080 | 8.620 | 8.700 | 59,535 | -0.34(-3.76%) |
Jul 08, 2022 | 9.230 | 9.280 | 8.980 | 9.040 | 43,325 | -0.23(-2.48%) |
Jul 07, 2022 | 9.060 | 9.368 | 9.050 | 9.270 | 41,363 | +0.32(+3.58%) |
Jul 06, 2022 | 9.190 | 9.290 | 8.810 | 8.950 | 63,755 | -0.24(-2.61%) |
Jul 05, 2022 | 8.920 | 9.190 | 8.580 | 9.190 | 81,654 | +0.02(+0.22%) |