Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.65 | 11.82 | 10.35 | 11.25 | 3,749 | +0.41(+3.82%) |
Sep 29, 2022 | 10.96 | 11.14 | 10.67 | 10.83 | 4,197 | -0.02(-0.19%) |
Sep 28, 2022 | 9.867 | 12.75 | 9.450 | 10.85 | 14,560 | +1.06(+10.80%) |
Sep 27, 2022 | 10.01 | 10.30 | 9.600 | 9.795 | 3,024 | -0.21(-2.11%) |
Sep 26, 2022 | 10.65 | 10.72 | 9.967 | 10.01 | 5,331 | -0.59(-5.60%) |
Sep 23, 2022 | 11.10 | 11.14 | 9.975 | 10.60 | 4,543 | -0.54(-4.85%) |
Sep 22, 2022 | 11.23 | 11.62 | 9.450 | 11.14 | 12,606 | +0.16(+1.50%) |
Sep 21, 2022 | 11.40 | 11.67 | 10.80 | 10.98 | 7,913 | -0.35(-3.09%) |
Sep 20, 2022 | 11.08 | 11.40 | 10.50 | 11.32 | 6,161 | +0.22(+2.03%) |
Sep 19, 2022 | 11.03 | 11.55 | 10.52 | 11.10 | 2,229 | +0.07(+0.64%) |
Sep 16, 2022 | 11.65 | 12.00 | 10.65 | 11.03 | 4,970 | -0.84(-7.09%) |
Sep 15, 2022 | 11.48 | 11.97 | 11.29 | 11.87 | 5,287 | +0.34(+2.91%) |
Sep 14, 2022 | 12.12 | 12.69 | 11.54 | 11.54 | 3,044 | -0.33(-2.79%) |
Sep 13, 2022 | 12.45 | 13.03 | 11.58 | 11.87 | 6,960 | -0.59(-4.72%) |
Sep 12, 2022 | 12.30 | 13.01 | 12.30 | 12.45 | 6,553 | -0.07(-0.54%) |
Sep 09, 2022 | 13.20 | 13.20 | 12.30 | 12.52 | 5,923 | -0.11(-0.90%) |
Sep 08, 2022 | 12.90 | 13.05 | 11.85 | 12.64 | 11,348 | +0.19(+1.49%) |
Sep 07, 2022 | 9.900 | 12.68 | 9.773 | 12.45 | 26,543 | +2.23(+21.83%) |
Sep 06, 2022 | 10.92 | 10.92 | 9.922 | 10.22 | 11,669 | -0.36(-3.43%) |
Sep 02, 2022 | 10.45 | 10.95 | 9.976 | 10.58 | 3,908 | +0.01(+0.09%) |
Sep 01, 2022 | 10.60 | 11.04 | 9.750 | 10.57 | 9,433 | -0.43(-3.93%) |
Aug 31, 2022 | 10.77 | 11.17 | 10.35 | 11.01 | 5,560 | +0.14(+1.31%) |
Aug 30, 2022 | 10.80 | 11.61 | 10.05 | 10.86 | 12,909 | +0.00(+0.00%) |
Aug 29, 2022 | 11.80 | 11.82 | 10.65 | 10.86 | 11,097 | -0.45(-3.95%) |
Aug 26, 2022 | 12.59 | 12.59 | 11.25 | 11.31 | 9,672 | -0.78(-6.42%) |
Aug 25, 2022 | 12.44 | 12.58 | 11.85 | 12.09 | 5,535 | -0.36(-2.92%) |
Aug 24, 2022 | 11.85 | 12.59 | 11.78 | 12.45 | 4,205 | +0.45(+3.74%) |
Aug 23, 2022 | 13.05 | 13.05 | 11.85 | 12.00 | 7,210 | -0.18(-1.45%) |
Aug 22, 2022 | 12.75 | 12.90 | 12.00 | 12.18 | 4,184 | -0.50(-3.92%) |
Aug 19, 2022 | 13.35 | 13.35 | 12.57 | 12.67 | 5,004 | -0.54(-4.12%) |
Aug 18, 2022 | 13.35 | 14.27 | 12.75 | 13.22 | 4,766 | -0.12(-0.88%) |
Aug 17, 2022 | 13.69 | 14.41 | 13.05 | 13.34 | 6,112 | -0.35(-2.56%) |
Aug 16, 2022 | 14.70 | 14.70 | 13.10 | 13.69 | 6,738 | -0.84(-5.80%) |
Aug 15, 2022 | 14.17 | 14.70 | 13.80 | 14.53 | 10,800 | +0.48(+3.44%) |
Aug 12, 2022 | 12.92 | 14.55 | 12.76 | 14.05 | 12,752 | +0.87(+6.64%) |
Aug 11, 2022 | 13.05 | 13.63 | 12.75 | 13.17 | 10,910 | +0.42(+3.31%) |
Aug 10, 2022 | 12.75 | 12.99 | 12.55 | 12.75 | 6,288 | +0.15(+1.19%) |
Aug 09, 2022 | 12.98 | 13.32 | 12.43 | 12.60 | 6,028 | -0.38(-2.94%) |
Aug 08, 2022 | 12.90 | 13.46 | 12.75 | 12.98 | 9,685 | +0.04(+0.28%) |
Aug 05, 2022 | 12.72 | 13.48 | 12.24 | 12.95 | 10,609 | +0.22(+1.77%) |
Aug 04, 2022 | 12.45 | 12.72 | 12.15 | 12.72 | 7,477 | +0.54(+4.43%) |
Aug 03, 2022 | 11.55 | 12.51 | 11.55 | 12.18 | 8,316 | +0.59(+5.07%) |
Aug 02, 2022 | 11.85 | 12.15 | 11.28 | 11.59 | 9,773 | -0.35(-2.91%) |
Aug 01, 2022 | 12.60 | 12.60 | 11.70 | 11.94 | 10,643 | -0.69(-5.46%) |
Jul 29, 2022 | 13.05 | 13.35 | 12.29 | 12.63 | 12,221 | -0.45(-3.42%) |
Jul 28, 2022 | 13.12 | 13.80 | 12.97 | 13.08 | 9,584 | +0.06(+0.43%) |
Jul 27, 2022 | 12.90 | 13.18 | 12.77 | 13.02 | 9,907 | -0.03(-0.22%) |
Jul 26, 2022 | 13.65 | 13.99 | 12.79 | 13.05 | 15,073 | -0.45(-3.33%) |
Jul 25, 2022 | 14.25 | 14.45 | 13.20 | 13.50 | 11,440 | -0.75(-5.26%) |
Jul 22, 2022 | 14.70 | 14.98 | 14.25 | 14.25 | 4,073 | -0.17(-1.20%) |
Jul 21, 2022 | 14.55 | 14.96 | 14.40 | 14.42 | 2,654 | -0.23(-1.59%) |
Jul 20, 2022 | 15.60 | 15.68 | 14.51 | 14.65 | 7,023 | -0.79(-5.15%) |
Jul 19, 2022 | 15.00 | 15.60 | 15.00 | 15.45 | 5,920 | +0.45(+3.00%) |
Jul 18, 2022 | 15.60 | 16.35 | 15.00 | 15.00 | 4,487 | -0.60(-3.85%) |
Jul 15, 2022 | 15.30 | 15.90 | 14.10 | 15.60 | 8,318 | +0.15(+0.97%) |
Jul 14, 2022 | 15.00 | 15.75 | 14.70 | 15.45 | 8,797 | +0.15(+0.98%) |
Jul 13, 2022 | 13.65 | 15.45 | 13.14 | 15.30 | 15,294 | +1.54(+11.16%) |
Jul 12, 2022 | 13.95 | 14.10 | 13.14 | 13.76 | 12,220 | +0.26(+1.94%) |
Jul 11, 2022 | 14.25 | 14.25 | 13.50 | 13.50 | 5,448 | -0.84(-5.86%) |
Jul 08, 2022 | 14.65 | 14.85 | 14.01 | 14.34 | 9,751 | -0.64(-4.28%) |
Jul 07, 2022 | 13.50 | 15.00 | 13.37 | 14.98 | 14,390 | +1.40(+10.28%) |
Jul 06, 2022 | 13.65 | 14.34 | 13.05 | 13.59 | 11,408 | +0.32(+2.44%) |
Jul 05, 2022 | 13.50 | 13.79 | 12.75 | 13.26 | 12,992 | +0.25(+1.89%) |