Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2022 | 0 | +0.00(+0.00%) | ||||
Oct 06, 2022 | 11.05 | 11.32 | 11.03 | 11.24 | 142,018 | +0.19(+1.72%) |
Oct 05, 2022 | 10.90 | 11.28 | 10.74 | 11.05 | 214,967 | -0.01(-0.09%) |
Oct 04, 2022 | 10.82 | 11.24 | 10.82 | 11.06 | 223,516 | +0.33(+3.08%) |
Oct 03, 2022 | 10.61 | 10.80 | 10.47 | 10.73 | 203,994 | +0.13(+1.23%) |
Sep 30, 2022 | 10.48 | 10.67 | 10.42 | 10.60 | 202,829 | +0.06(+0.57%) |
Sep 29, 2022 | 10.36 | 10.57 | 10.10 | 10.54 | 147,784 | -0.05(-0.47%) |
Sep 28, 2022 | 10.19 | 10.78 | 10.10 | 10.59 | 181,255 | +0.55(+5.48%) |
Sep 27, 2022 | 9.860 | 10.08 | 9.791 | 10.04 | 166,293 | +0.23(+2.34%) |
Sep 26, 2022 | 10.17 | 10.35 | 9.680 | 9.810 | 99,356 | -0.40(-3.92%) |
Sep 23, 2022 | 10.39 | 10.39 | 9.990 | 10.21 | 85,251 | -0.26(-2.48%) |
Sep 22, 2022 | 11.00 | 11.00 | 10.45 | 10.47 | 82,413 | -0.56(-5.08%) |
Sep 21, 2022 | 11.12 | 11.40 | 10.98 | 11.03 | 111,966 | -0.04(-0.36%) |
Sep 20, 2022 | 11.29 | 11.29 | 10.95 | 11.07 | 99,300 | -0.23(-2.04%) |
Sep 19, 2022 | 11.25 | 11.53 | 11.11 | 11.30 | 129,614 | +0.07(+0.62%) |
Sep 16, 2022 | 11.39 | 11.58 | 10.98 | 11.23 | 557,851 | -0.33(-2.85%) |
Sep 15, 2022 | 11.57 | 11.80 | 11.19 | 11.56 | 151,128 | +0.05(+0.43%) |
Sep 14, 2022 | 11.62 | 11.67 | 11.17 | 11.51 | 143,606 | -0.16(-1.37%) |
Sep 13, 2022 | 12.67 | 12.72 | 11.58 | 11.67 | 315,030 | -1.21(-9.39%) |
Sep 12, 2022 | 12.81 | 13.09 | 12.78 | 12.88 | 232,457 | +0.25(+1.98%) |
Sep 09, 2022 | 12.52 | 12.73 | 12.37 | 12.63 | 118,354 | +0.17(+1.36%) |
Sep 08, 2022 | 12.27 | 12.56 | 12.04 | 12.46 | 93,011 | +0.02(+0.16%) |
Sep 07, 2022 | 12.00 | 12.47 | 12.00 | 12.44 | 115,740 | +0.35(+2.89%) |
Sep 06, 2022 | 12.42 | 12.56 | 11.99 | 12.09 | 134,003 | -0.16(-1.31%) |
Sep 02, 2022 | 12.36 | 12.48 | 11.96 | 12.25 | 223,122 | +0.06(+0.49%) |
Sep 01, 2022 | 12.15 | 12.38 | 12.00 | 12.19 | 159,663 | -0.16(-1.30%) |
Aug 31, 2022 | 12.24 | 12.48 | 12.22 | 12.35 | 114,493 | +0.17(+1.40%) |
Aug 30, 2022 | 11.89 | 12.20 | 11.89 | 12.18 | 422,769 | +0.29(+2.44%) |
Aug 29, 2022 | 11.72 | 12.19 | 11.72 | 11.89 | 167,416 | +0.06(+0.51%) |
Aug 26, 2022 | 12.30 | 12.59 | 11.69 | 11.83 | 235,880 | -0.47(-3.82%) |
Aug 25, 2022 | 12.54 | 12.93 | 11.89 | 12.30 | 394,405 | +0.87(+7.61%) |
Aug 24, 2022 | 11.20 | 11.62 | 11.11 | 11.43 | 85,589 | +0.20(+1.78%) |
Aug 23, 2022 | 11.16 | 11.45 | 11.11 | 11.23 | 73,801 | +0.00(+0.00%) |
Aug 22, 2022 | 11.98 | 12.07 | 11.04 | 11.23 | 204,063 | -0.81(-6.73%) |
Aug 19, 2022 | 12.30 | 12.30 | 11.94 | 12.04 | 94,670 | -0.48(-3.83%) |
Aug 18, 2022 | 12.25 | 12.57 | 12.05 | 12.52 | 89,131 | +0.20(+1.62%) |
Aug 17, 2022 | 12.71 | 12.71 | 12.16 | 12.32 | 106,718 | -0.40(-3.14%) |
Aug 16, 2022 | 12.65 | 12.92 | 12.38 | 12.72 | 223,989 | +0.05(+0.39%) |
Aug 15, 2022 | 12.93 | 13.19 | 12.57 | 12.67 | 186,490 | -0.24(-1.86%) |
Aug 12, 2022 | 13.05 | 13.59 | 12.52 | 12.91 | 227,698 | +0.06(+0.47%) |
Aug 11, 2022 | 12.59 | 13.09 | 12.59 | 12.85 | 198,241 | +0.35(+2.80%) |
Aug 10, 2022 | 12.84 | 13.11 | 12.42 | 12.50 | 162,501 | +0.00(+0.00%) |
Aug 09, 2022 | 12.24 | 12.72 | 12.11 | 12.50 | 216,185 | +0.24(+1.96%) |
Aug 08, 2022 | 12.60 | 12.65 | 12.00 | 12.26 | 336,081 | -0.36(-2.85%) |
Aug 05, 2022 | 13.43 | 14.85 | 12.51 | 12.62 | 274,680 | -0.89(-6.59%) |
Aug 04, 2022 | 13.20 | 14.56 | 13.20 | 13.51 | 363,523 | +0.56(+4.32%) |
Aug 03, 2022 | 12.76 | 13.05 | 12.49 | 12.95 | 122,340 | +0.23(+1.81%) |
Aug 02, 2022 | 13.14 | 13.39 | 12.72 | 12.72 | 106,305 | -0.42(-3.20%) |
Aug 01, 2022 | 12.98 | 13.29 | 12.41 | 13.14 | 145,429 | +0.14(+1.08%) |
Jul 29, 2022 | 13.29 | 13.29 | 12.80 | 13.00 | 112,788 | -0.21(-1.59%) |
Jul 28, 2022 | 13.10 | 13.34 | 12.76 | 13.21 | 90,982 | +0.28(+2.17%) |
Jul 27, 2022 | 12.88 | 13.00 | 12.50 | 12.93 | 117,163 | +0.18(+1.41%) |
Jul 26, 2022 | 12.86 | 12.98 | 12.61 | 12.75 | 94,953 | -0.22(-1.70%) |
Jul 25, 2022 | 13.24 | 13.31 | 12.92 | 12.97 | 236,834 | -0.35(-2.63%) |
Jul 22, 2022 | 13.19 | 13.80 | 13.00 | 13.32 | 150,281 | +0.22(+1.68%) |
Jul 21, 2022 | 12.75 | 13.14 | 12.59 | 13.10 | 107,428 | +0.21(+1.63%) |
Jul 20, 2022 | 12.71 | 12.95 | 12.58 | 12.89 | 98,134 | +0.21(+1.66%) |
Jul 19, 2022 | 12.55 | 12.85 | 12.34 | 12.68 | 93,813 | +0.38(+3.09%) |
Jul 18, 2022 | 12.30 | 12.52 | 12.01 | 12.30 | 110,302 | +0.05(+0.41%) |
Jul 15, 2022 | 12.20 | 12.44 | 11.76 | 12.25 | 131,868 | +0.46(+3.90%) |
Jul 14, 2022 | 11.72 | 11.96 | 11.57 | 11.79 | 113,117 | -0.16(-1.34%) |
Jul 13, 2022 | 11.84 | 12.23 | 11.74 | 11.95 | 195,941 | -0.08(-0.67%) |
Jul 12, 2022 | 11.74 | 12.35 | 11.74 | 12.03 | 113,223 | +0.12(+1.01%) |
Jul 11, 2022 | 12.21 | 12.31 | 11.81 | 11.91 | 114,500 | -0.31(-2.54%) |
Jul 08, 2022 | 11.84 | 12.23 | 11.82 | 12.22 | 136,959 | +0.41(+3.47%) |
Jul 07, 2022 | 11.99 | 12.12 | 11.67 | 11.81 | 152,004 | -0.05(-0.42%) |
Jul 06, 2022 | 11.99 | 12.05 | 11.54 | 11.86 | 176,862 | -0.17(-1.41%) |
Jul 05, 2022 | 11.18 | 12.04 | 11.03 | 12.03 | 238,352 | +0.87(+7.80%) |
Jul 01, 2022 | 10.68 | 11.18 | 10.54 | 11.16 | 192,480 | +0.52(+4.89%) |
Jun 30, 2022 | 10.43 | 10.76 | 10.32 | 10.64 | 313,226 | +0.10(+0.95%) |
Jun 29, 2022 | 10.50 | 10.64 | 10.04 | 10.54 | 332,974 | -0.03(-0.28%) |
Jun 28, 2022 | 10.92 | 11.18 | 10.49 | 10.57 | 308,494 | -0.21(-1.95%) |
Jun 27, 2022 | 10.51 | 11.45 | 10.51 | 10.78 | 549,295 | +0.33(+3.16%) |
Jun 24, 2022 | 11.05 | 11.26 | 10.36 | 10.45 | 2,762,138 | -0.55(-5.00%) |
Jun 23, 2022 | 10.13 | 11.30 | 10.13 | 11.00 | 543,579 | +0.95(+9.45%) |
Jun 22, 2022 | 10.00 | 10.29 | 9.600 | 10.05 | 469,920 | -0.16(-1.57%) |
Jun 21, 2022 | 11.14 | 11.14 | 10.12 | 10.21 | 348,702 | -0.43(-4.04%) |
Jun 17, 2022 | 11.02 | 11.20 | 10.14 | 10.64 | 546,625 | -1.18(-9.98%) |
Jun 16, 2022 | 12.45 | 12.45 | 11.50 | 11.82 | 265,931 | -0.97(-7.58%) |
Jun 15, 2022 | 12.88 | 13.06 | 12.05 | 12.79 | 281,485 | +0.05(+0.39%) |
Jun 14, 2022 | 13.17 | 13.56 | 12.44 | 12.74 | 233,000 | -0.42(-3.19%) |
Jun 13, 2022 | 14.10 | 14.30 | 13.05 | 13.16 | 153,733 | -1.34(-9.24%) |
Jun 10, 2022 | 14.95 | 15.21 | 14.32 | 14.50 | 270,110 | -0.64(-4.23%) |
Jun 09, 2022 | 15.80 | 15.92 | 14.74 | 15.14 | 203,590 | -0.66(-4.18%) |
Jun 08, 2022 | 15.59 | 16.05 | 15.18 | 15.80 | 193,873 | +0.15(+0.96%) |
Jun 07, 2022 | 15.79 | 15.79 | 14.46 | 15.65 | 523,787 | -0.43(-2.67%) |
Jun 06, 2022 | 17.74 | 17.94 | 15.98 | 16.08 | 276,923 | -1.53(-8.69%) |
Jun 03, 2022 | 17.39 | 17.79 | 17.20 | 17.61 | 182,731 | +0.10(+0.57%) |
Jun 02, 2022 | 17.72 | 18.00 | 17.35 | 17.51 | 169,921 | -0.21(-1.19%) |
Jun 01, 2022 | 17.77 | 17.93 | 16.51 | 17.72 | 465,963 | +0.06(+0.34%) |
May 31, 2022 | 17.34 | 17.86 | 17.15 | 17.66 | 206,218 | +0.08(+0.46%) |
May 27, 2022 | 17.38 | 17.72 | 17.23 | 17.58 | 127,994 | +0.34(+1.97%) |
May 26, 2022 | 16.55 | 17.44 | 16.45 | 17.24 | 222,921 | +0.93(+5.70%) |
May 25, 2022 | 15.63 | 16.50 | 15.51 | 16.31 | 118,273 | +0.68(+4.35%) |
May 24, 2022 | 16.30 | 16.36 | 15.39 | 15.63 | 199,178 | -0.87(-5.27%) |
May 23, 2022 | 17.09 | 17.12 | 16.39 | 16.50 | 125,186 | -0.38(-2.25%) |
May 20, 2022 | 16.80 | 16.96 | 16.57 | 16.88 | 185,684 | +0.28(+1.69%) |
May 19, 2022 | 16.66 | 17.11 | 16.60 | 16.60 | 182,310 | -0.21(-1.25%) |
May 18, 2022 | 17.41 | 17.65 | 16.67 | 16.81 | 247,691 | -0.90(-5.08%) |
May 17, 2022 | 17.06 | 17.73 | 16.83 | 17.71 | 401,737 | +0.89(+5.29%) |
May 16, 2022 | 17.04 | 17.04 | 16.35 | 16.82 | 147,689 | -0.29(-1.69%) |
May 13, 2022 | 17.17 | 17.69 | 16.87 | 17.11 | 235,524 | +0.11(+0.65%) |
May 12, 2022 | 15.74 | 17.55 | 15.74 | 17.00 | 346,061 | +1.23(+7.80%) |
May 11, 2022 | 16.38 | 16.65 | 15.70 | 15.77 | 192,647 | -0.52(-3.19%) |
May 10, 2022 | 17.78 | 17.81 | 15.76 | 16.29 | 251,305 | -0.55(-3.27%) |
May 09, 2022 | 17.30 | 17.68 | 16.73 | 16.84 | 212,465 | -0.57(-3.27%) |
May 06, 2022 | 17.37 | 17.58 | 16.79 | 17.41 | 110,911 | +0.01(+0.06%) |
May 05, 2022 | 18.41 | 18.41 | 17.30 | 17.40 | 162,444 | -1.01(-5.49%) |
May 04, 2022 | 18.33 | 18.50 | 17.15 | 18.41 | 378,261 | +0.07(+0.38%) |
May 03, 2022 | 18.10 | 18.49 | 17.56 | 18.34 | 130,516 | +0.35(+1.95%) |