Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.50 | 11.74 | 11.14 | 11.17 | 1,296,821 | -0.37(-3.21%) |
Sep 29, 2022 | 11.87 | 11.96 | 11.18 | 11.54 | 1,741,528 | -0.69(-5.64%) |
Sep 28, 2022 | 11.96 | 12.34 | 11.82 | 12.23 | 1,128,343 | +0.42(+3.56%) |
Sep 27, 2022 | 12.07 | 12.10 | 11.59 | 11.81 | 846,154 | -0.07(-0.59%) |
Sep 26, 2022 | 12.11 | 12.31 | 11.86 | 11.88 | 697,532 | -0.25(-2.06%) |
Sep 23, 2022 | 12.18 | 12.24 | 11.88 | 12.13 | 929,587 | -0.23(-1.86%) |
Sep 22, 2022 | 12.78 | 12.78 | 12.21 | 12.36 | 1,229,121 | -0.52(-4.04%) |
Sep 21, 2022 | 13.23 | 13.50 | 12.87 | 12.88 | 952,997 | -0.20(-1.53%) |
Sep 20, 2022 | 13.11 | 13.20 | 12.87 | 13.08 | 1,020,363 | -0.18(-1.36%) |
Sep 19, 2022 | 12.85 | 13.28 | 12.85 | 13.26 | 918,083 | +0.32(+2.47%) |
Sep 16, 2022 | 12.87 | 12.94 | 12.56 | 12.94 | 3,820,938 | -0.06(-0.46%) |
Sep 15, 2022 | 12.66 | 13.07 | 12.62 | 13.00 | 1,217,880 | +0.27(+2.12%) |
Sep 14, 2022 | 13.20 | 13.20 | 12.51 | 12.73 | 1,219,439 | -0.54(-4.07%) |
Sep 13, 2022 | 13.49 | 13.58 | 13.15 | 13.27 | 934,704 | -0.66(-4.74%) |
Sep 12, 2022 | 13.80 | 14.07 | 13.70 | 13.93 | 666,624 | +0.27(+1.98%) |
Sep 09, 2022 | 13.40 | 13.71 | 13.35 | 13.66 | 798,733 | +0.33(+2.48%) |
Sep 08, 2022 | 13.46 | 13.46 | 12.89 | 13.33 | 853,871 | -0.33(-2.42%) |
Sep 07, 2022 | 13.56 | 13.80 | 13.41 | 13.66 | 834,968 | +0.11(+0.81%) |
Sep 06, 2022 | 14.26 | 14.32 | 13.49 | 13.55 | 1,083,227 | -0.73(-5.11%) |
Sep 02, 2022 | 14.83 | 14.83 | 14.23 | 14.28 | 900,268 | -0.31(-2.12%) |
Sep 01, 2022 | 14.37 | 14.60 | 14.25 | 14.59 | 1,519,788 | -0.01(-0.07%) |
Aug 31, 2022 | 14.91 | 14.98 | 14.56 | 14.60 | 1,686,197 | -0.26(-1.75%) |
Aug 30, 2022 | 15.05 | 15.30 | 14.80 | 14.86 | 1,251,856 | -0.13(-0.87%) |
Aug 29, 2022 | 14.78 | 15.15 | 14.70 | 14.99 | 989,858 | -0.01(-0.07%) |
Aug 26, 2022 | 15.43 | 15.62 | 14.97 | 15.00 | 990,596 | -0.48(-3.10%) |
Aug 25, 2022 | 15.17 | 15.54 | 15.17 | 15.48 | 863,745 | +0.46(+3.06%) |
Aug 24, 2022 | 14.56 | 15.14 | 14.56 | 15.02 | 1,352,171 | +0.38(+2.60%) |
Aug 23, 2022 | 14.55 | 14.92 | 14.53 | 14.64 | 1,017,320 | +0.06(+0.41%) |
Aug 22, 2022 | 14.88 | 15.02 | 14.27 | 14.58 | 1,799,963 | -0.62(-4.08%) |
Aug 19, 2022 | 16.14 | 16.14 | 15.17 | 15.20 | 1,709,765 | -1.03(-6.35%) |
Aug 18, 2022 | 16.29 | 16.33 | 16.11 | 16.23 | 546,489 | -0.19(-1.16%) |
Aug 17, 2022 | 16.58 | 16.59 | 16.22 | 16.42 | 452,781 | -0.40(-2.38%) |
Aug 16, 2022 | 16.82 | 17.10 | 16.62 | 16.82 | 852,134 | -0.16(-0.94%) |
Aug 15, 2022 | 17.10 | 17.28 | 16.96 | 16.98 | 743,164 | -0.42(-2.41%) |
Aug 12, 2022 | 17.66 | 17.66 | 17.11 | 17.40 | 658,808 | -0.08(-0.46%) |
Aug 11, 2022 | 17.16 | 17.51 | 17.10 | 17.48 | 659,017 | +0.49(+2.88%) |
Aug 10, 2022 | 16.96 | 17.34 | 16.76 | 16.99 | 857,769 | +0.42(+2.53%) |
Aug 09, 2022 | 16.95 | 16.95 | 16.24 | 16.57 | 716,811 | -0.38(-2.24%) |
Aug 08, 2022 | 16.33 | 17.03 | 16.33 | 16.95 | 969,278 | +0.67(+4.12%) |
Aug 05, 2022 | 16.02 | 16.38 | 15.94 | 16.28 | 938,061 | +0.05(+0.31%) |
Aug 04, 2022 | 15.94 | 16.27 | 15.77 | 16.23 | 1,589,850 | +0.23(+1.44%) |
Aug 03, 2022 | 16.45 | 17.00 | 15.65 | 16.00 | 2,136,077 | -0.53(-3.21%) |
Aug 02, 2022 | 17.06 | 17.06 | 16.53 | 16.53 | 1,916,708 | -0.52(-3.05%) |
Aug 01, 2022 | 16.94 | 17.26 | 16.65 | 17.05 | 1,313,085 | -0.05(-0.29%) |
Jul 29, 2022 | 17.09 | 17.27 | 16.97 | 17.10 | 959,188 | +0.10(+0.59%) |
Jul 28, 2022 | 16.63 | 17.24 | 16.57 | 17.00 | 1,161,770 | +0.42(+2.53%) |
Jul 27, 2022 | 16.65 | 16.65 | 16.23 | 16.58 | 657,244 | -0.06(-0.36%) |
Jul 26, 2022 | 16.74 | 16.79 | 16.58 | 16.64 | 561,505 | -0.21(-1.25%) |
Jul 25, 2022 | 16.98 | 16.98 | 16.67 | 16.85 | 404,754 | -0.06(-0.35%) |
Jul 22, 2022 | 17.01 | 17.10 | 16.71 | 16.91 | 621,260 | -0.07(-0.41%) |
Jul 21, 2022 | 16.68 | 17.00 | 16.60 | 16.98 | 489,754 | +0.05(+0.30%) |
Jul 20, 2022 | 16.26 | 16.97 | 16.19 | 16.93 | 695,538 | +0.59(+3.61%) |
Jul 19, 2022 | 16.12 | 16.58 | 16.12 | 16.34 | 705,925 | +0.43(+2.70%) |
Jul 18, 2022 | 15.84 | 16.20 | 15.79 | 15.91 | 862,787 | +0.32(+2.05%) |
Jul 15, 2022 | 15.30 | 15.85 | 15.08 | 15.59 | 1,244,699 | +0.61(+4.07%) |
Jul 14, 2022 | 14.78 | 15.18 | 14.67 | 14.98 | 393,630 | -0.03(-0.20%) |
Jul 13, 2022 | 15.16 | 15.29 | 14.81 | 15.01 | 651,326 | -0.52(-3.35%) |
Jul 12, 2022 | 15.27 | 15.86 | 15.18 | 15.53 | 772,275 | +0.19(+1.24%) |
Jul 11, 2022 | 15.61 | 15.73 | 15.27 | 15.34 | 560,756 | -0.43(-2.73%) |
Jul 08, 2022 | 15.82 | 15.99 | 15.47 | 15.77 | 446,032 | -0.06(-0.38%) |
Jul 07, 2022 | 15.41 | 15.86 | 15.41 | 15.83 | 443,385 | +0.50(+3.26%) |
Jul 06, 2022 | 15.69 | 15.96 | 15.15 | 15.33 | 601,679 | -0.43(-2.73%) |
Jul 05, 2022 | 14.82 | 15.85 | 14.67 | 15.76 | 906,291 | +0.54(+3.55%) |