Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.41 | 12.12 | 11.31 | 11.90 | 507,745 | +0.49(+4.29%) |
Sep 29, 2022 | 12.40 | 12.40 | 11.28 | 11.41 | 519,370 | -1.14(-9.08%) |
Sep 28, 2022 | 12.06 | 12.60 | 11.88 | 12.55 | 419,026 | +0.67(+5.64%) |
Sep 27, 2022 | 12.31 | 12.63 | 11.81 | 11.88 | 408,732 | -0.08(-0.67%) |
Sep 26, 2022 | 11.96 | 12.63 | 11.63 | 11.96 | 621,505 | +0.00(+0.00%) |
Sep 23, 2022 | 12.08 | 12.33 | 11.37 | 11.96 | 739,758 | -0.43(-3.47%) |
Sep 22, 2022 | 13.13 | 13.24 | 12.35 | 12.39 | 598,191 | -0.85(-6.42%) |
Sep 21, 2022 | 14.52 | 14.52 | 13.21 | 13.24 | 781,251 | -1.24(-8.56%) |
Sep 20, 2022 | 14.69 | 15.11 | 14.44 | 14.48 | 547,637 | -0.45(-3.01%) |
Sep 19, 2022 | 14.70 | 14.98 | 14.36 | 14.93 | 429,202 | -0.02(-0.13%) |
Sep 16, 2022 | 15.07 | 15.18 | 14.52 | 14.95 | 734,018 | -0.45(-2.92%) |
Sep 15, 2022 | 15.40 | 15.84 | 15.23 | 15.40 | 430,808 | -0.35(-2.22%) |
Sep 14, 2022 | 15.93 | 16.05 | 15.42 | 15.75 | 361,608 | -0.14(-0.88%) |
Sep 13, 2022 | 15.74 | 16.09 | 15.31 | 15.89 | 425,531 | -0.63(-3.81%) |
Sep 12, 2022 | 16.45 | 16.86 | 16.16 | 16.52 | 428,741 | +0.22(+1.35%) |
Sep 09, 2022 | 15.92 | 16.35 | 15.84 | 16.30 | 269,491 | +0.89(+5.78%) |
Sep 08, 2022 | 15.11 | 15.71 | 14.69 | 15.41 | 498,131 | +0.10(+0.65%) |
Sep 07, 2022 | 15.46 | 15.87 | 15.02 | 15.31 | 346,712 | -0.18(-1.16%) |
Sep 06, 2022 | 14.40 | 15.78 | 14.26 | 15.49 | 448,965 | +1.12(+7.79%) |
Sep 02, 2022 | 15.26 | 15.26 | 14.25 | 14.37 | 677,920 | -0.72(-4.77%) |
Sep 01, 2022 | 15.24 | 15.36 | 14.67 | 15.09 | 649,311 | -0.41(-2.65%) |
Aug 31, 2022 | 15.60 | 15.78 | 15.25 | 15.50 | 422,451 | +0.22(+1.44%) |
Aug 30, 2022 | 15.62 | 16.05 | 15.07 | 15.28 | 440,057 | -0.20(-1.29%) |
Aug 29, 2022 | 16.88 | 17.43 | 15.46 | 15.48 | 433,061 | -1.68(-9.79%) |
Aug 26, 2022 | 17.98 | 17.98 | 16.84 | 17.16 | 389,369 | -0.80(-4.45%) |
Aug 25, 2022 | 16.73 | 18.00 | 16.73 | 17.96 | 559,493 | +1.42(+8.59%) |
Aug 24, 2022 | 15.85 | 16.56 | 15.85 | 16.54 | 395,509 | +0.73(+4.62%) |
Aug 23, 2022 | 16.13 | 16.66 | 15.72 | 15.81 | 417,136 | -0.54(-3.30%) |
Aug 22, 2022 | 17.68 | 17.70 | 16.25 | 16.35 | 466,410 | -1.68(-9.32%) |
Aug 19, 2022 | 18.16 | 18.22 | 17.81 | 18.03 | 340,406 | -0.50(-2.70%) |
Aug 18, 2022 | 18.35 | 18.62 | 17.84 | 18.53 | 334,414 | +0.18(+0.98%) |
Aug 17, 2022 | 18.62 | 18.85 | 17.79 | 18.35 | 334,323 | -0.64(-3.37%) |
Aug 16, 2022 | 18.97 | 19.31 | 18.17 | 18.99 | 310,176 | -0.06(-0.31%) |
Aug 15, 2022 | 18.80 | 19.47 | 18.31 | 19.05 | 394,709 | -0.07(-0.37%) |
Aug 12, 2022 | 18.23 | 19.35 | 17.82 | 19.12 | 778,640 | +1.44(+8.14%) |
Aug 11, 2022 | 17.28 | 18.77 | 17.08 | 17.68 | 797,102 | +1.11(+6.70%) |
Aug 10, 2022 | 16.48 | 16.68 | 15.97 | 16.57 | 597,875 | +0.81(+5.14%) |
Aug 09, 2022 | 16.75 | 16.86 | 15.26 | 15.76 | 630,679 | -1.20(-7.08%) |
Aug 08, 2022 | 16.44 | 17.22 | 16.17 | 16.96 | 764,727 | +0.92(+5.74%) |
Aug 05, 2022 | 17.80 | 17.80 | 15.03 | 16.04 | 1,612,436 | -1.92(-10.69%) |
Aug 04, 2022 | 19.66 | 20.79 | 17.30 | 17.96 | 906,778 | -1.70(-8.65%) |
Aug 03, 2022 | 18.33 | 19.76 | 18.33 | 19.66 | 1,040,293 | +1.58(+8.74%) |
Aug 02, 2022 | 16.63 | 18.24 | 16.50 | 18.08 | 576,455 | +1.33(+7.94%) |
Aug 01, 2022 | 16.50 | 17.12 | 16.20 | 16.75 | 290,471 | +0.12(+0.72%) |
Jul 29, 2022 | 17.28 | 17.28 | 15.98 | 16.63 | 592,049 | -0.62(-3.59%) |
Jul 28, 2022 | 16.87 | 17.52 | 15.95 | 17.25 | 448,873 | +0.38(+2.25%) |
Jul 27, 2022 | 15.79 | 16.97 | 15.60 | 16.87 | 827,189 | +1.37(+8.84%) |
Jul 26, 2022 | 16.66 | 16.72 | 15.48 | 15.50 | 407,308 | -1.49(-8.77%) |
Jul 25, 2022 | 17.14 | 17.18 | 16.47 | 16.99 | 616,674 | -0.31(-1.79%) |
Jul 22, 2022 | 18.34 | 18.94 | 17.04 | 17.30 | 325,925 | -1.16(-6.28%) |
Jul 21, 2022 | 18.29 | 18.72 | 17.95 | 18.46 | 521,187 | -0.03(-0.16%) |
Jul 20, 2022 | 17.65 | 18.69 | 17.65 | 18.49 | 582,031 | +1.01(+5.78%) |
Jul 19, 2022 | 16.79 | 17.54 | 16.60 | 17.48 | 260,606 | +0.97(+5.88%) |
Jul 18, 2022 | 17.02 | 17.72 | 16.40 | 16.51 | 559,581 | -0.05(-0.30%) |
Jul 15, 2022 | 16.22 | 16.63 | 15.69 | 16.56 | 313,142 | +0.55(+3.44%) |
Jul 14, 2022 | 17.22 | 17.30 | 15.95 | 16.01 | 398,367 | -1.59(-9.03%) |
Jul 13, 2022 | 17.23 | 17.84 | 17.08 | 17.60 | 410,505 | -0.32(-1.79%) |
Jul 12, 2022 | 18.00 | 18.36 | 17.45 | 17.92 | 275,750 | +0.31(+1.73%) |
Jul 11, 2022 | 19.18 | 19.32 | 17.57 | 17.61 | 380,206 | -1.93(-9.85%) |
Jul 08, 2022 | 19.65 | 20.12 | 19.16 | 19.54 | 243,353 | -0.45(-2.25%) |
Jul 07, 2022 | 19.65 | 20.17 | 19.42 | 19.99 | 273,922 | +0.30(+1.52%) |
Jul 06, 2022 | 20.69 | 21.37 | 19.62 | 19.69 | 294,048 | -1.11(-5.34%) |
Jul 05, 2022 | 19.16 | 20.82 | 18.42 | 20.80 | 406,404 | +1.09(+5.53%) |