Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.18 | 11.11 | 10.18 | 10.36 | 66,642 | +0.13(+1.27%) |
Sep 29, 2022 | 10.39 | 10.49 | 9.900 | 10.23 | 57,352 | -0.29(-2.76%) |
Sep 28, 2022 | 10.21 | 10.63 | 10.02 | 10.52 | 67,682 | +0.40(+3.95%) |
Sep 27, 2022 | 10.00 | 10.30 | 9.920 | 10.12 | 68,334 | +0.30(+3.05%) |
Sep 26, 2022 | 10.44 | 10.82 | 9.750 | 9.820 | 176,148 | -0.80(-7.53%) |
Sep 23, 2022 | 10.20 | 10.82 | 10.05 | 10.62 | 270,798 | +0.51(+5.04%) |
Sep 22, 2022 | 10.50 | 10.53 | 9.810 | 10.11 | 262,192 | -0.49(-4.62%) |
Sep 21, 2022 | 11.21 | 11.40 | 10.58 | 10.60 | 114,014 | -0.59(-5.27%) |
Sep 20, 2022 | 11.39 | 11.49 | 11.00 | 11.19 | 46,981 | -0.29(-2.53%) |
Sep 19, 2022 | 11.52 | 11.52 | 10.96 | 11.48 | 82,308 | -0.06(-0.52%) |
Sep 16, 2022 | 11.62 | 11.71 | 11.02 | 11.54 | 300,967 | -0.31(-2.62%) |
Sep 15, 2022 | 12.30 | 12.62 | 11.78 | 11.85 | 67,582 | -0.54(-4.36%) |
Sep 14, 2022 | 12.21 | 12.66 | 12.20 | 12.39 | 65,076 | +0.28(+2.31%) |
Sep 13, 2022 | 12.20 | 12.50 | 11.82 | 12.11 | 123,334 | -0.65(-5.09%) |
Sep 12, 2022 | 13.00 | 13.00 | 12.54 | 12.76 | 59,610 | -0.10(-0.78%) |
Sep 09, 2022 | 12.84 | 13.32 | 12.84 | 12.86 | 54,082 | +0.05(+0.39%) |
Sep 08, 2022 | 12.01 | 12.97 | 12.01 | 12.81 | 45,791 | +0.62(+5.09%) |
Sep 07, 2022 | 11.90 | 12.37 | 11.78 | 12.19 | 99,014 | +0.19(+1.58%) |
Sep 06, 2022 | 12.42 | 12.50 | 12.00 | 12.00 | 100,101 | -0.44(-3.54%) |
Sep 02, 2022 | 12.74 | 13.09 | 12.29 | 12.44 | 80,465 | -0.04(-0.32%) |
Sep 01, 2022 | 12.65 | 12.69 | 12.17 | 12.48 | 72,861 | -0.39(-3.03%) |
Aug 31, 2022 | 12.95 | 13.15 | 12.75 | 12.87 | 58,164 | -0.05(-0.39%) |
Aug 30, 2022 | 12.84 | 13.02 | 12.41 | 12.92 | 86,337 | +0.09(+0.70%) |
Aug 29, 2022 | 12.61 | 13.10 | 12.61 | 12.83 | 77,374 | +0.02(+0.16%) |
Aug 26, 2022 | 13.70 | 13.70 | 12.70 | 12.81 | 68,997 | -0.85(-6.22%) |
Aug 25, 2022 | 13.43 | 13.83 | 13.16 | 13.66 | 51,730 | +0.40(+3.02%) |
Aug 24, 2022 | 13.08 | 13.49 | 13.08 | 13.26 | 66,825 | +0.04(+0.30%) |
Aug 23, 2022 | 13.03 | 13.29 | 12.74 | 13.22 | 91,027 | +0.11(+0.84%) |
Aug 22, 2022 | 13.00 | 13.68 | 13.00 | 13.11 | 132,545 | -0.13(-0.98%) |
Aug 19, 2022 | 14.17 | 14.17 | 13.09 | 13.24 | 310,204 | -1.22(-8.44%) |
Aug 18, 2022 | 14.14 | 14.76 | 13.95 | 14.46 | 183,944 | +0.22(+1.54%) |
Aug 17, 2022 | 15.38 | 15.42 | 13.95 | 14.24 | 199,545 | -1.53(-9.70%) |
Aug 16, 2022 | 15.94 | 16.35 | 15.33 | 15.77 | 231,164 | -0.25(-1.56%) |
Aug 15, 2022 | 16.19 | 16.38 | 15.90 | 16.02 | 132,223 | -0.37(-2.26%) |
Aug 12, 2022 | 16.10 | 16.89 | 15.74 | 16.39 | 121,476 | +0.42(+2.63%) |
Aug 11, 2022 | 16.55 | 16.89 | 15.82 | 15.97 | 189,282 | -0.52(-3.15%) |
Aug 10, 2022 | 15.60 | 16.96 | 15.13 | 16.49 | 410,951 | +1.97(+13.57%) |
Aug 09, 2022 | 15.09 | 15.71 | 13.94 | 14.52 | 165,411 | -0.43(-2.88%) |
Aug 08, 2022 | 15.84 | 15.87 | 14.79 | 14.95 | 88,258 | -0.62(-3.98%) |
Aug 05, 2022 | 15.11 | 15.90 | 14.83 | 15.57 | 121,232 | +0.16(+1.04%) |
Aug 04, 2022 | 15.43 | 15.79 | 15.22 | 15.41 | 136,814 | +0.07(+0.46%) |
Aug 03, 2022 | 15.64 | 15.71 | 15.13 | 15.34 | 80,826 | -0.01(-0.07%) |
Aug 02, 2022 | 15.00 | 15.62 | 14.95 | 15.35 | 114,146 | +0.29(+1.93%) |
Aug 01, 2022 | 14.18 | 15.65 | 14.15 | 15.06 | 190,265 | +0.89(+6.28%) |
Jul 29, 2022 | 14.30 | 14.47 | 13.91 | 14.17 | 76,212 | -0.01(-0.07%) |
Jul 28, 2022 | 13.91 | 14.34 | 13.58 | 14.18 | 79,042 | +0.11(+0.78%) |
Jul 27, 2022 | 13.40 | 14.34 | 13.40 | 14.07 | 126,257 | +0.73(+5.47%) |
Jul 26, 2022 | 13.02 | 13.60 | 12.92 | 13.34 | 69,044 | +0.14(+1.06%) |
Jul 25, 2022 | 13.60 | 13.82 | 13.02 | 13.20 | 52,927 | -0.38(-2.80%) |
Jul 22, 2022 | 14.44 | 14.72 | 13.30 | 13.58 | 109,042 | -1.15(-7.81%) |
Jul 21, 2022 | 14.49 | 15.32 | 14.23 | 14.73 | 207,387 | +0.28(+1.94%) |
Jul 20, 2022 | 13.78 | 14.55 | 13.59 | 14.45 | 238,115 | +0.82(+6.02%) |
Jul 19, 2022 | 12.68 | 13.79 | 12.62 | 13.63 | 116,758 | +1.22(+9.83%) |
Jul 18, 2022 | 13.01 | 13.19 | 12.34 | 12.41 | 71,585 | -0.33(-2.59%) |
Jul 15, 2022 | 12.75 | 13.43 | 11.90 | 12.74 | 99,926 | +0.15(+1.19%) |
Jul 14, 2022 | 12.45 | 12.63 | 11.88 | 12.59 | 125,734 | -0.05(-0.40%) |
Jul 13, 2022 | 12.65 | 12.93 | 12.45 | 12.64 | 118,425 | -0.42(-3.22%) |
Jul 12, 2022 | 12.83 | 13.26 | 12.80 | 13.06 | 96,142 | +0.30(+2.35%) |
Jul 11, 2022 | 14.15 | 14.32 | 12.76 | 12.76 | 223,865 | -1.48(-10.39%) |
Jul 08, 2022 | 14.00 | 14.45 | 13.73 | 14.24 | 111,478 | +0.17(+1.21%) |
Jul 07, 2022 | 14.03 | 14.47 | 13.75 | 14.07 | 177,544 | +0.20(+1.44%) |
Jul 06, 2022 | 13.18 | 13.99 | 12.84 | 13.87 | 146,018 | +0.68(+5.16%) |
Jul 05, 2022 | 12.60 | 13.20 | 12.06 | 13.19 | 151,968 | +0.68(+5.44%) |