Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.75 | 11.18 | 10.60 | 10.88 | 953,067 | +0.14(+1.26%) |
Sep 29, 2022 | 11.28 | 11.36 | 10.71 | 10.75 | 1,761,299 | -0.71(-6.19%) |
Sep 28, 2022 | 11.20 | 11.58 | 11.17 | 11.46 | 936,325 | +0.29(+2.61%) |
Sep 27, 2022 | 10.64 | 11.57 | 10.63 | 11.17 | 1,900,669 | +0.66(+6.28%) |
Sep 26, 2022 | 10.43 | 10.92 | 10.31 | 10.51 | 1,627,804 | -0.03(-0.28%) |
Sep 23, 2022 | 10.59 | 10.83 | 10.16 | 10.54 | 1,102,973 | -0.28(-2.60%) |
Sep 22, 2022 | 11.00 | 11.11 | 10.58 | 10.82 | 1,359,314 | -0.35(-3.13%) |
Sep 21, 2022 | 11.14 | 11.61 | 10.92 | 11.17 | 1,130,880 | +0.16(+1.41%) |
Sep 20, 2022 | 11.62 | 11.71 | 10.98 | 11.01 | 1,190,100 | -0.79(-6.67%) |
Sep 19, 2022 | 11.60 | 11.89 | 11.57 | 11.80 | 1,142,819 | +0.06(+0.50%) |
Sep 16, 2022 | 11.87 | 12.04 | 11.68 | 11.74 | 1,348,742 | -0.38(-3.13%) |
Sep 15, 2022 | 12.04 | 12.52 | 11.90 | 12.12 | 1,013,439 | +0.01(+0.08%) |
Sep 14, 2022 | 12.14 | 12.52 | 11.93 | 12.11 | 1,169,842 | -0.03(-0.24%) |
Sep 13, 2022 | 12.60 | 12.67 | 12.11 | 12.14 | 1,079,930 | -1.17(-8.83%) |
Sep 12, 2022 | 13.24 | 13.69 | 13.14 | 13.31 | 962,282 | +0.11(+0.81%) |
Sep 09, 2022 | 12.69 | 13.40 | 12.69 | 13.21 | 959,945 | +0.69(+5.51%) |
Sep 08, 2022 | 12.18 | 12.65 | 12.15 | 12.52 | 771,293 | +0.07(+0.55%) |
Sep 07, 2022 | 11.91 | 12.54 | 11.89 | 12.45 | 1,042,115 | +0.53(+4.48%) |
Sep 06, 2022 | 12.23 | 12.29 | 11.85 | 11.91 | 881,318 | -0.32(-2.62%) |
Sep 02, 2022 | 12.62 | 12.72 | 12.14 | 12.23 | 835,476 | -0.25(-2.02%) |
Sep 01, 2022 | 12.42 | 12.52 | 11.96 | 12.49 | 953,170 | -0.07(-0.54%) |
Aug 31, 2022 | 12.93 | 13.20 | 12.49 | 12.55 | 707,991 | -0.23(-1.82%) |
Aug 30, 2022 | 13.00 | 13.29 | 12.75 | 12.79 | 656,005 | -0.05(-0.38%) |
Aug 29, 2022 | 12.88 | 13.25 | 12.77 | 12.84 | 792,008 | -0.27(-2.07%) |
Aug 26, 2022 | 14.19 | 14.38 | 13.11 | 13.11 | 792,137 | -1.01(-7.15%) |
Aug 25, 2022 | 13.96 | 14.30 | 13.78 | 14.12 | 665,693 | +0.30(+2.18%) |
Aug 24, 2022 | 13.98 | 14.23 | 13.70 | 13.82 | 747,525 | -0.06(-0.42%) |
Aug 23, 2022 | 14.49 | 14.65 | 13.85 | 13.88 | 811,263 | -0.56(-3.90%) |
Aug 22, 2022 | 14.66 | 14.91 | 14.41 | 14.44 | 830,950 | -0.62(-4.13%) |
Aug 19, 2022 | 15.26 | 15.55 | 14.82 | 15.06 | 1,033,563 | -0.76(-4.79%) |
Aug 18, 2022 | 15.88 | 16.14 | 15.60 | 15.82 | 650,351 | -0.08(-0.49%) |
Aug 17, 2022 | 16.44 | 16.52 | 15.86 | 15.90 | 875,789 | -0.91(-5.43%) |
Aug 16, 2022 | 16.53 | 17.04 | 16.03 | 16.81 | 1,135,316 | +0.12(+0.70%) |
Aug 15, 2022 | 17.48 | 17.79 | 16.17 | 16.69 | 1,295,301 | -0.98(-5.55%) |
Aug 12, 2022 | 17.52 | 18.16 | 17.33 | 17.67 | 1,225,608 | +0.40(+2.30%) |
Aug 11, 2022 | 17.06 | 18.16 | 17.06 | 17.27 | 1,742,352 | +0.04(+0.23%) |
Aug 10, 2022 | 16.47 | 17.48 | 16.46 | 17.24 | 1,787,169 | +1.46(+9.28%) |
Aug 09, 2022 | 16.20 | 16.38 | 15.39 | 15.77 | 1,263,329 | -0.73(-4.40%) |
Aug 08, 2022 | 14.85 | 16.70 | 14.85 | 16.50 | 1,844,078 | +1.71(+11.53%) |
Aug 05, 2022 | 14.33 | 15.02 | 14.07 | 14.79 | 1,201,937 | +0.12(+0.79%) |
Aug 04, 2022 | 15.05 | 15.32 | 14.65 | 14.68 | 1,152,753 | -0.35(-2.32%) |
Aug 03, 2022 | 14.72 | 15.43 | 14.58 | 15.03 | 1,953,429 | -0.36(-2.33%) |
Aug 02, 2022 | 14.29 | 15.50 | 14.29 | 15.38 | 1,516,534 | +0.81(+5.59%) |
Aug 01, 2022 | 14.23 | 14.85 | 13.99 | 14.57 | 1,223,431 | +0.17(+1.21%) |
Jul 29, 2022 | 14.06 | 14.46 | 13.85 | 14.40 | 794,429 | +0.26(+1.85%) |
Jul 28, 2022 | 13.67 | 14.15 | 13.12 | 14.13 | 789,223 | +0.42(+3.04%) |
Jul 27, 2022 | 13.50 | 13.77 | 13.18 | 13.72 | 661,148 | +0.54(+4.12%) |
Jul 26, 2022 | 13.47 | 13.47 | 12.93 | 13.18 | 587,138 | -0.47(-3.48%) |
Jul 25, 2022 | 14.05 | 14.13 | 13.57 | 13.65 | 618,740 | -0.48(-3.43%) |
Jul 22, 2022 | 14.51 | 14.67 | 13.82 | 14.13 | 714,741 | -0.37(-2.54%) |
Jul 21, 2022 | 14.39 | 14.50 | 13.64 | 14.50 | 894,222 | -0.02(-0.13%) |
Jul 20, 2022 | 13.96 | 14.65 | 13.95 | 14.52 | 1,057,588 | +0.64(+4.61%) |
Jul 19, 2022 | 13.31 | 13.99 | 13.24 | 13.88 | 682,686 | +0.79(+6.07%) |
Jul 18, 2022 | 13.32 | 13.69 | 12.99 | 13.09 | 698,375 | +0.01(+0.07%) |
Jul 15, 2022 | 13.17 | 13.42 | 12.67 | 13.08 | 814,969 | +0.24(+1.89%) |
Jul 14, 2022 | 12.91 | 13.02 | 12.46 | 12.84 | 808,851 | -0.18(-1.41%) |
Jul 13, 2022 | 13.05 | 13.45 | 12.60 | 13.02 | 819,048 | -0.32(-2.40%) |
Jul 12, 2022 | 13.48 | 13.81 | 13.20 | 13.34 | 783,735 | -0.11(-0.79%) |
Jul 11, 2022 | 13.85 | 13.95 | 13.26 | 13.45 | 704,594 | -0.61(-4.34%) |
Jul 08, 2022 | 13.78 | 14.36 | 13.59 | 14.06 | 937,855 | -0.09(-0.62%) |
Jul 07, 2022 | 13.31 | 14.19 | 13.27 | 14.14 | 1,045,447 | +0.86(+6.49%) |
Jul 06, 2022 | 13.88 | 14.22 | 13.11 | 13.28 | 1,644,689 | -0.65(-4.66%) |
Jul 05, 2022 | 11.94 | 13.94 | 11.68 | 13.93 | 2,210,431 | +1.74(+14.31%) |