Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.91 | 12.15 | 11.67 | 11.73 | 89,222 | -0.21(-1.76%) |
Sep 29, 2022 | 12.39 | 12.40 | 11.72 | 11.94 | 105,553 | -0.38(-3.08%) |
Sep 28, 2022 | 12.00 | 12.59 | 11.70 | 12.32 | 137,588 | +0.39(+3.27%) |
Sep 27, 2022 | 12.53 | 12.53 | 11.54 | 11.93 | 178,860 | -0.25(-2.05%) |
Sep 26, 2022 | 12.55 | 13.12 | 12.18 | 12.18 | 292,257 | -0.70(-5.43%) |
Sep 23, 2022 | 13.13 | 13.40 | 12.49 | 12.88 | 185,632 | -0.47(-3.52%) |
Sep 22, 2022 | 13.85 | 14.10 | 13.28 | 13.35 | 133,729 | -0.65(-4.64%) |
Sep 21, 2022 | 14.00 | 14.45 | 13.92 | 14.00 | 142,946 | +0.19(+1.38%) |
Sep 20, 2022 | 14.63 | 14.66 | 13.78 | 13.81 | 141,708 | -0.46(-3.22%) |
Sep 19, 2022 | 14.85 | 15.10 | 14.25 | 14.27 | 102,939 | -0.58(-3.91%) |
Sep 16, 2022 | 15.39 | 15.45 | 14.80 | 14.85 | 106,913 | -0.62(-4.01%) |
Sep 15, 2022 | 15.89 | 15.89 | 15.38 | 15.47 | 90,605 | -0.27(-1.72%) |
Sep 14, 2022 | 16.10 | 16.10 | 15.51 | 15.74 | 148,803 | -0.15(-0.94%) |
Sep 13, 2022 | 16.10 | 16.34 | 15.88 | 15.89 | 162,719 | -0.65(-3.93%) |
Sep 12, 2022 | 17.51 | 17.55 | 16.33 | 16.54 | 273,770 | -1.08(-6.13%) |
Sep 09, 2022 | 17.27 | 18.01 | 17.27 | 17.62 | 76,258 | -0.10(-0.56%) |
Sep 08, 2022 | 17.33 | 17.73 | 17.10 | 17.72 | 129,288 | +0.21(+1.20%) |
Sep 07, 2022 | 17.84 | 18.22 | 17.40 | 17.51 | 141,022 | -0.40(-2.23%) |
Sep 06, 2022 | 19.01 | 19.37 | 17.85 | 17.91 | 70,185 | -1.12(-5.89%) |
Sep 02, 2022 | 19.03 | 0 | +0.18(+0.95%) | |||
Sep 01, 2022 | 18.79 | 18.92 | 18.22 | 18.85 | 153,650 | +0.24(+1.29%) |
Aug 31, 2022 | 18.59 | 19.17 | 18.46 | 18.61 | 197,702 | -0.09(-0.48%) |
Aug 30, 2022 | 19.14 | 19.69 | 18.33 | 18.70 | 234,835 | -0.53(-2.76%) |
Aug 29, 2022 | 18.33 | 19.77 | 18.04 | 19.23 | 249,183 | +0.53(+2.83%) |
Aug 26, 2022 | 18.10 | 18.74 | 17.78 | 18.70 | 375,061 | +0.27(+1.47%) |
Aug 25, 2022 | 17.05 | 18.53 | 17.05 | 18.43 | 607,417 | +1.49(+8.80%) |
Aug 24, 2022 | 15.95 | 17.49 | 15.95 | 16.94 | 271,264 | +0.86(+5.35%) |
Aug 23, 2022 | 16.09 | 16.53 | 16.00 | 16.08 | 136,930 | -0.01(-0.06%) |
Aug 22, 2022 | 16.50 | 16.63 | 16.03 | 16.09 | 235,383 | -0.58(-3.48%) |
Aug 19, 2022 | 16.81 | 17.03 | 16.55 | 16.67 | 194,179 | -0.23(-1.36%) |
Aug 18, 2022 | 16.58 | 17.04 | 16.50 | 16.90 | 172,826 | -0.18(-1.05%) |
Aug 17, 2022 | 17.02 | 17.15 | 16.50 | 17.08 | 164,061 | +0.14(+0.83%) |
Aug 16, 2022 | 16.90 | 17.08 | 16.59 | 16.94 | 132,731 | +0.15(+0.89%) |
Aug 15, 2022 | 16.99 | 16.99 | 16.52 | 16.79 | 187,259 | +0.01(+0.06%) |
Aug 12, 2022 | 16.32 | 16.86 | 16.32 | 16.78 | 84,747 | -0.03(-0.18%) |
Aug 11, 2022 | 16.60 | 16.94 | 16.36 | 16.81 | 196,038 | +0.21(+1.27%) |
Aug 10, 2022 | 16.49 | 17.00 | 16.26 | 16.60 | 236,750 | -0.60(-3.49%) |
Aug 09, 2022 | 16.87 | 17.63 | 16.48 | 17.20 | 194,802 | -0.22(-1.26%) |
Aug 08, 2022 | 17.25 | 17.60 | 16.58 | 17.42 | 164,108 | +0.42(+2.47%) |
Aug 05, 2022 | 16.30 | 17.11 | 16.13 | 17.00 | 197,049 | +0.89(+5.52%) |
Aug 04, 2022 | 17.12 | 17.42 | 16.11 | 16.11 | 107,012 | -0.91(-5.35%) |
Aug 03, 2022 | 17.00 | 17.54 | 17.00 | 17.02 | 64,357 | +0.50(+3.03%) |
Aug 02, 2022 | 16.25 | 17.47 | 16.06 | 16.52 | 186,142 | +0.12(+0.73%) |
Jul 29, 2022 | 16.40 | 0 | -0.23(-1.38%) | |||
Jul 28, 2022 | 16.52 | 16.64 | 16.31 | 16.63 | 70,741 | -0.22(-1.31%) |
Jul 27, 2022 | 17.22 | 17.22 | 16.53 | 16.85 | 112,967 | -0.55(-3.16%) |
Jul 26, 2022 | 17.79 | 17.79 | 16.73 | 17.40 | 176,421 | -0.47(-2.63%) |
Jul 25, 2022 | 17.42 | 17.95 | 16.94 | 17.87 | 175,332 | +0.30(+1.71%) |
Jul 22, 2022 | 17.42 | 17.69 | 16.51 | 17.57 | 163,918 | +0.01(+0.06%) |
Jul 21, 2022 | 17.00 | 17.66 | 16.31 | 17.56 | 203,078 | +0.81(+4.84%) |
Jul 20, 2022 | 16.04 | 17.77 | 16.04 | 16.75 | 354,494 | +0.79(+4.95%) |
Jul 19, 2022 | 15.64 | 16.37 | 15.27 | 15.96 | 186,559 | +0.30(+1.92%) |
Jul 18, 2022 | 15.95 | 16.07 | 15.15 | 15.66 | 121,654 | +0.05(+0.32%) |
Jul 15, 2022 | 15.88 | 16.20 | 15.55 | 15.61 | 161,298 | -0.65(-4.00%) |
Jul 14, 2022 | 14.87 | 16.28 | 14.55 | 16.26 | 262,650 | +1.58(+10.76%) |
Jul 13, 2022 | 15.04 | 15.29 | 14.63 | 14.68 | 85,628 | -0.46(-3.04%) |
Jul 12, 2022 | 14.65 | 15.18 | 14.64 | 15.14 | 80,571 | +0.51(+3.49%) |
Jul 11, 2022 | 15.37 | 15.37 | 14.55 | 14.63 | 122,267 | -0.69(-4.50%) |
Jul 08, 2022 | 16.29 | 16.29 | 15.13 | 15.32 | 122,020 | -0.88(-5.43%) |
Jul 07, 2022 | 16.68 | 17.14 | 16.15 | 16.20 | 228,792 | -0.59(-3.51%) |
Jul 06, 2022 | 15.97 | 16.82 | 15.65 | 16.79 | 188,286 | +0.87(+5.46%) |
Jul 05, 2022 | 14.45 | 16.03 | 14.15 | 15.92 | 359,910 | +1.50(+10.40%) |