Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.99 | 15.52 | 14.96 | 15.51 | 350,952 | +0.49(+3.24%) |
Sep 29, 2022 | 15.24 | 15.36 | 14.69 | 15.02 | 446,180 | -0.51(-3.30%) |
Sep 28, 2022 | 15.40 | 15.65 | 15.28 | 15.53 | 312,932 | +0.03(+0.17%) |
Sep 27, 2022 | 15.02 | 15.55 | 14.93 | 15.51 | 266,444 | +0.65(+4.36%) |
Sep 26, 2022 | 14.45 | 15.06 | 14.32 | 14.86 | 298,453 | +0.18(+1.24%) |
Sep 23, 2022 | 15.44 | 15.44 | 14.47 | 14.68 | 566,300 | -1.17(-7.36%) |
Sep 22, 2022 | 15.91 | 16.02 | 15.74 | 15.84 | 332,889 | -0.06(-0.41%) |
Sep 21, 2022 | 15.50 | 16.15 | 15.50 | 15.91 | 313,871 | -0.17(-1.09%) |
Sep 20, 2022 | 15.85 | 16.32 | 15.84 | 16.08 | 347,387 | +0.05(+0.28%) |
Sep 19, 2022 | 15.11 | 16.06 | 14.97 | 16.04 | 500,255 | +0.87(+5.77%) |
Sep 16, 2022 | 15.62 | 15.68 | 14.91 | 15.16 | 451,007 | -0.59(-3.74%) |
Sep 15, 2022 | 15.55 | 15.76 | 15.39 | 15.75 | 295,332 | +0.10(+0.66%) |
Sep 14, 2022 | 15.73 | 15.80 | 15.54 | 15.65 | 293,147 | -0.09(-0.58%) |
Sep 13, 2022 | 15.36 | 15.84 | 15.31 | 15.74 | 383,360 | +0.23(+1.46%) |
Sep 12, 2022 | 15.72 | 15.74 | 15.23 | 15.51 | 372,453 | -0.02(-0.13%) |
Sep 09, 2022 | 15.23 | 15.76 | 15.19 | 15.53 | 291,925 | +0.39(+2.57%) |
Sep 08, 2022 | 14.92 | 15.45 | 14.79 | 15.14 | 411,746 | +0.09(+0.60%) |
Sep 07, 2022 | 15.63 | 15.70 | 14.97 | 15.05 | 619,052 | -0.49(-3.18%) |
Sep 06, 2022 | 15.23 | 15.75 | 14.88 | 15.55 | 676,893 | +0.42(+2.77%) |
Sep 02, 2022 | 14.80 | 15.24 | 14.43 | 15.13 | 647,193 | +0.56(+3.86%) |
Sep 01, 2022 | 14.70 | 14.90 | 14.32 | 14.56 | 516,304 | -0.19(-1.27%) |
Aug 31, 2022 | 14.72 | 15.07 | 14.60 | 14.75 | 377,820 | +0.02(+0.13%) |
Aug 30, 2022 | 14.85 | 15.01 | 14.26 | 14.73 | 674,393 | -0.23(-1.55%) |
Aug 29, 2022 | 14.12 | 15.48 | 14.06 | 14.96 | 2,827,804 | +2.14(+16.73%) |
Aug 26, 2022 | 12.78 | 12.94 | 12.49 | 12.82 | 556,477 | +0.03(+0.24%) |
Aug 25, 2022 | 12.69 | 13.12 | 12.60 | 12.79 | 294,072 | +0.09(+0.69%) |
Aug 24, 2022 | 13.09 | 13.09 | 12.42 | 12.70 | 418,735 | -0.34(-2.64%) |
Aug 23, 2022 | 12.63 | 13.11 | 12.57 | 13.04 | 254,074 | +0.37(+2.91%) |
Aug 22, 2022 | 12.39 | 12.76 | 12.29 | 12.68 | 247,480 | -0.09(-0.73%) |
Aug 19, 2022 | 13.48 | 13.54 | 12.76 | 12.77 | 407,670 | -0.80(-5.90%) |
Aug 18, 2022 | 12.93 | 13.84 | 12.74 | 13.57 | 1,046,688 | +1.58(+13.20%) |
Aug 17, 2022 | 12.14 | 12.19 | 11.68 | 11.99 | 218,332 | -0.21(-1.74%) |
Aug 16, 2022 | 12.29 | 12.30 | 11.83 | 12.20 | 230,906 | +0.00(+0.00%) |
Aug 15, 2022 | 11.92 | 12.25 | 11.51 | 12.20 | 273,462 | -0.06(-0.46%) |
Aug 12, 2022 | 12.49 | 12.49 | 12.09 | 12.26 | 194,204 | -0.11(-0.91%) |
Aug 11, 2022 | 12.41 | 12.69 | 12.23 | 12.37 | 262,655 | +0.21(+1.75%) |
Aug 10, 2022 | 11.99 | 12.29 | 11.76 | 12.16 | 280,815 | +0.52(+4.46%) |
Aug 09, 2022 | 11.78 | 11.87 | 11.32 | 11.64 | 182,541 | +0.01(+0.05%) |
Aug 08, 2022 | 11.27 | 11.69 | 11.24 | 11.63 | 327,770 | +0.52(+4.67%) |
Aug 05, 2022 | 10.69 | 11.32 | 10.69 | 11.11 | 201,086 | +0.26(+2.36%) |
Aug 04, 2022 | 11.52 | 11.71 | 10.79 | 10.86 | 654,359 | -0.86(-7.31%) |
Aug 03, 2022 | 11.57 | 12.09 | 11.52 | 11.71 | 319,531 | +0.36(+3.14%) |
Aug 02, 2022 | 11.57 | 11.62 | 10.98 | 11.36 | 232,605 | -0.21(-1.84%) |
Aug 01, 2022 | 11.26 | 11.69 | 11.22 | 11.57 | 231,951 | +0.31(+2.72%) |
Jul 29, 2022 | 11.26 | 11.44 | 11.02 | 11.26 | 255,594 | +0.12(+1.07%) |
Jul 28, 2022 | 11.04 | 11.36 | 11.01 | 11.14 | 216,327 | +0.14(+1.31%) |
Jul 27, 2022 | 10.77 | 11.07 | 10.53 | 11.00 | 198,840 | +0.38(+3.53%) |
Jul 26, 2022 | 10.79 | 10.79 | 10.42 | 10.62 | 156,031 | -0.04(-0.35%) |
Jul 25, 2022 | 10.64 | 10.76 | 10.37 | 10.66 | 170,056 | +0.23(+2.16%) |
Jul 22, 2022 | 10.88 | 10.96 | 10.32 | 10.44 | 205,355 | -0.57(-5.17%) |
Jul 21, 2022 | 11.07 | 11.08 | 10.62 | 11.01 | 167,421 | -0.03(-0.23%) |
Jul 20, 2022 | 10.95 | 11.08 | 10.64 | 11.03 | 307,657 | +0.12(+1.09%) |
Jul 19, 2022 | 10.17 | 11.01 | 10.17 | 10.91 | 532,260 | +0.91(+9.06%) |
Jul 18, 2022 | 10.04 | 10.36 | 9.902 | 10.01 | 262,151 | +0.05(+0.50%) |
Jul 15, 2022 | 9.743 | 9.958 | 9.467 | 9.955 | 270,285 | +0.37(+3.85%) |
Jul 14, 2022 | 9.198 | 9.636 | 8.958 | 9.586 | 297,738 | +0.18(+1.86%) |
Jul 13, 2022 | 9.367 | 9.588 | 9.192 | 9.411 | 163,028 | -0.03(-0.27%) |
Jul 12, 2022 | 9.592 | 9.592 | 9.192 | 9.436 | 291,274 | -0.13(-1.37%) |
Jul 11, 2022 | 9.955 | 10.04 | 9.555 | 9.567 | 355,318 | -0.38(-3.83%) |
Jul 08, 2022 | 10.02 | 10.09 | 9.708 | 9.949 | 558,292 | +0.06(+0.63%) |
Jul 07, 2022 | 9.724 | 10.39 | 9.724 | 9.886 | 584,075 | +0.25(+2.60%) |
Jul 06, 2022 | 10.21 | 10.49 | 9.536 | 9.636 | 767,141 | -0.78(-7.45%) |
Jul 05, 2022 | 10.99 | 10.99 | 10.31 | 10.41 | 411,022 | -0.67(-6.04%) |