Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.28 | 15.39 | 14.81 | 15.27 | 243,176 | -0.03(-0.20%) |
Sep 29, 2022 | 14.89 | 15.66 | 14.60 | 15.30 | 497,131 | +1.15(+8.13%) |
Sep 28, 2022 | 13.42 | 14.22 | 13.30 | 14.15 | 141,492 | +0.95(+7.20%) |
Sep 27, 2022 | 13.31 | 13.48 | 13.05 | 13.20 | 162,121 | +0.23(+1.77%) |
Sep 26, 2022 | 12.78 | 13.19 | 12.73 | 12.97 | 151,068 | +0.08(+0.62%) |
Sep 23, 2022 | 13.24 | 13.28 | 12.67 | 12.89 | 284,602 | -0.89(-6.46%) |
Sep 22, 2022 | 14.34 | 14.39 | 13.65 | 13.78 | 172,146 | -0.35(-2.48%) |
Sep 21, 2022 | 14.40 | 14.53 | 14.00 | 14.13 | 157,455 | -0.09(-0.63%) |
Sep 20, 2022 | 14.08 | 14.25 | 13.84 | 14.22 | 101,080 | -0.06(-0.42%) |
Sep 19, 2022 | 13.80 | 14.44 | 13.71 | 14.28 | 219,645 | +0.14(+0.99%) |
Sep 16, 2022 | 13.62 | 14.17 | 13.40 | 14.14 | 364,277 | +0.26(+1.87%) |
Sep 15, 2022 | 14.19 | 14.41 | 13.70 | 13.88 | 245,041 | -0.48(-3.34%) |
Sep 14, 2022 | 14.36 | 14.46 | 14.04 | 14.36 | 134,906 | +0.03(+0.21%) |
Sep 13, 2022 | 14.27 | 15.15 | 14.24 | 14.33 | 229,910 | -0.49(-3.31%) |
Sep 12, 2022 | 14.60 | 14.96 | 14.43 | 14.82 | 288,370 | +0.38(+2.63%) |
Sep 09, 2022 | 13.95 | 14.47 | 13.90 | 14.44 | 196,426 | +0.76(+5.56%) |
Sep 08, 2022 | 12.92 | 13.69 | 12.92 | 13.68 | 163,213 | +0.63(+4.83%) |
Sep 07, 2022 | 12.65 | 13.07 | 12.46 | 13.05 | 132,264 | +0.32(+2.51%) |
Sep 06, 2022 | 12.55 | 12.87 | 12.54 | 12.73 | 149,781 | +0.29(+2.33%) |
Sep 02, 2022 | 12.44 | 0 | +0.49(+4.10%) | |||
Sep 01, 2022 | 12.14 | 12.20 | 11.61 | 11.95 | 376,509 | -0.51(-4.09%) |
Aug 31, 2022 | 12.34 | 12.58 | 12.22 | 12.46 | 176,342 | +0.01(+0.08%) |
Aug 30, 2022 | 13.05 | 13.05 | 12.43 | 12.45 | 119,532 | -0.62(-4.74%) |
Aug 29, 2022 | 13.30 | 13.51 | 13.06 | 13.07 | 170,415 | -0.43(-3.19%) |
Aug 26, 2022 | 14.10 | 14.16 | 13.40 | 13.50 | 176,432 | -0.48(-3.43%) |
Aug 25, 2022 | 14.07 | 14.12 | 13.66 | 13.98 | 135,397 | +0.13(+0.94%) |
Aug 24, 2022 | 13.71 | 14.04 | 13.54 | 13.85 | 120,155 | -0.01(-0.07%) |
Aug 23, 2022 | 12.93 | 13.87 | 12.93 | 13.86 | 228,871 | +1.03(+8.03%) |
Aug 22, 2022 | 12.80 | 12.90 | 12.53 | 12.83 | 141,564 | -0.19(-1.46%) |
Aug 19, 2022 | 13.17 | 13.33 | 12.93 | 13.02 | 183,080 | -0.35(-2.62%) |
Aug 18, 2022 | 13.14 | 13.39 | 13.08 | 13.37 | 188,548 | +0.35(+2.69%) |
Aug 17, 2022 | 13.07 | 13.14 | 12.62 | 13.02 | 140,454 | -0.24(-1.81%) |
Aug 16, 2022 | 12.82 | 13.29 | 12.74 | 13.26 | 250,717 | +0.47(+3.67%) |
Aug 15, 2022 | 13.41 | 13.46 | 12.71 | 12.79 | 270,142 | -1.06(-7.65%) |
Aug 12, 2022 | 14.42 | 14.42 | 13.43 | 13.85 | 308,010 | -0.53(-3.69%) |
Aug 11, 2022 | 14.24 | 14.64 | 14.08 | 14.38 | 187,148 | +0.31(+2.20%) |
Aug 10, 2022 | 13.65 | 14.16 | 13.43 | 14.07 | 235,548 | +0.72(+5.39%) |
Aug 09, 2022 | 13.42 | 13.60 | 13.00 | 13.35 | 281,775 | -0.06(-0.45%) |
Aug 08, 2022 | 12.36 | 13.45 | 12.36 | 13.41 | 367,307 | +1.20(+9.83%) |
Aug 05, 2022 | 10.92 | 12.23 | 10.92 | 12.21 | 342,364 | +1.09(+9.80%) |
Aug 04, 2022 | 10.80 | 11.42 | 10.80 | 11.12 | 280,318 | +0.28(+2.58%) |
Aug 03, 2022 | 11.17 | 11.50 | 10.75 | 10.84 | 578,690 | -0.91(-7.74%) |
Aug 02, 2022 | 12.73 | 12.91 | 11.67 | 11.75 | 273,280 | -0.92(-7.26%) |
Jul 29, 2022 | 12.67 | 0 | +1.05(+9.04%) | |||
Jul 28, 2022 | 11.79 | 11.94 | 11.49 | 11.62 | 253,413 | +0.07(+0.61%) |
Jul 27, 2022 | 11.13 | 11.62 | 11.08 | 11.55 | 368,870 | +0.46(+4.15%) |
Jul 26, 2022 | 11.02 | 11.24 | 10.92 | 11.09 | 183,070 | +0.09(+0.82%) |
Jul 25, 2022 | 11.45 | 11.45 | 10.91 | 11.00 | 209,300 | -0.35(-3.08%) |
Jul 22, 2022 | 11.62 | 11.87 | 11.25 | 11.35 | 245,754 | -0.16(-1.39%) |
Jul 21, 2022 | 11.37 | 11.52 | 11.13 | 11.51 | 124,408 | +0.11(+0.96%) |
Jul 20, 2022 | 11.57 | 11.73 | 11.21 | 11.40 | 310,939 | -0.12(-1.04%) |
Jul 19, 2022 | 11.42 | 11.52 | 10.85 | 11.52 | 198,404 | +0.19(+1.68%) |
Jul 18, 2022 | 11.27 | 11.65 | 11.14 | 11.33 | 264,730 | +0.30(+2.72%) |
Jul 15, 2022 | 11.20 | 11.20 | 10.75 | 11.03 | 555,678 | -0.08(-0.72%) |
Jul 14, 2022 | 10.81 | 11.31 | 10.75 | 11.11 | 318,202 | -0.09(-0.80%) |
Jul 13, 2022 | 11.00 | 11.54 | 10.83 | 11.20 | 445,546 | +0.14(+1.27%) |
Jul 12, 2022 | 10.77 | 11.18 | 10.75 | 11.06 | 250,674 | +0.05(+0.45%) |
Jul 11, 2022 | 11.23 | 11.24 | 10.88 | 11.01 | 256,142 | -0.43(-3.76%) |
Jul 08, 2022 | 11.96 | 11.96 | 11.44 | 11.44 | 232,348 | -0.56(-4.67%) |
Jul 07, 2022 | 11.41 | 12.10 | 11.26 | 12.00 | 356,858 | +0.91(+8.21%) |
Jul 06, 2022 | 10.99 | 11.12 | 10.67 | 11.09 | 443,779 | +0.23(+2.12%) |
Jul 05, 2022 | 10.80 | 11.02 | 10.54 | 10.86 | 640,666 | -0.22(-1.99%) |