Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.75 | 11.13 | 10.38 | 10.41 | 203,344 | -0.35(-3.25%) |
Sep 29, 2022 | 11.72 | 11.72 | 10.70 | 10.76 | 94,318 | -1.05(-8.89%) |
Sep 28, 2022 | 11.66 | 11.96 | 11.66 | 11.81 | 148,413 | +0.13(+1.11%) |
Sep 27, 2022 | 11.86 | 11.86 | 11.25 | 11.68 | 253,251 | -0.08(-0.68%) |
Sep 26, 2022 | 12.57 | 12.76 | 11.18 | 11.76 | 119,625 | -0.87(-6.89%) |
Sep 23, 2022 | 13.55 | 13.56 | 12.36 | 12.63 | 97,617 | -1.22(-8.81%) |
Sep 22, 2022 | 14.68 | 15.09 | 13.68 | 13.85 | 54,356 | -0.85(-5.78%) |
Sep 21, 2022 | 14.94 | 15.14 | 14.54 | 14.70 | 88,790 | -0.10(-0.68%) |
Sep 20, 2022 | 15.19 | 15.27 | 14.66 | 14.80 | 46,938 | -0.68(-4.39%) |
Sep 19, 2022 | 15.30 | 15.51 | 14.88 | 15.48 | 64,840 | +0.03(+0.19%) |
Sep 16, 2022 | 15.48 | 15.80 | 15.03 | 15.45 | 220,265 | -0.21(-1.34%) |
Sep 15, 2022 | 15.81 | 16.33 | 15.23 | 15.66 | 87,080 | -0.41(-2.55%) |
Sep 14, 2022 | 16.02 | 16.22 | 15.71 | 16.07 | 89,414 | -0.06(-0.37%) |
Sep 13, 2022 | 15.90 | 16.58 | 15.87 | 16.13 | 97,703 | +0.12(+0.75%) |
Sep 12, 2022 | 15.41 | 16.25 | 15.31 | 16.01 | 210,734 | +0.81(+5.33%) |
Sep 09, 2022 | 15.62 | 15.62 | 15.11 | 15.20 | 116,159 | -0.15(-0.98%) |
Sep 08, 2022 | 15.40 | 15.83 | 15.17 | 15.35 | 178,775 | -0.26(-1.67%) |
Sep 07, 2022 | 15.07 | 15.73 | 14.96 | 15.61 | 257,937 | +0.63(+4.21%) |
Sep 06, 2022 | 14.81 | 15.28 | 14.70 | 14.98 | 120,822 | +0.17(+1.15%) |
Sep 02, 2022 | 15.58 | 15.62 | 14.73 | 14.81 | 95,108 | -0.49(-3.20%) |
Sep 01, 2022 | 15.57 | 15.58 | 15.11 | 15.30 | 91,241 | -0.37(-2.36%) |
Aug 31, 2022 | 15.60 | 15.99 | 15.26 | 15.67 | 81,503 | +0.20(+1.29%) |
Aug 30, 2022 | 16.02 | 16.14 | 15.33 | 15.47 | 65,497 | -0.59(-3.67%) |
Aug 29, 2022 | 16.04 | 16.24 | 15.71 | 16.06 | 56,343 | -0.15(-0.93%) |
Aug 26, 2022 | 17.32 | 17.32 | 16.09 | 16.21 | 86,048 | -0.94(-5.48%) |
Aug 25, 2022 | 16.84 | 17.34 | 16.49 | 17.15 | 184,531 | +0.67(+4.07%) |
Aug 24, 2022 | 16.27 | 16.78 | 15.84 | 16.48 | 43,547 | +0.12(+0.73%) |
Aug 23, 2022 | 16.38 | 16.80 | 16.30 | 16.36 | 86,296 | -0.09(-0.55%) |
Aug 22, 2022 | 16.28 | 16.64 | 16.01 | 16.45 | 58,772 | -0.08(-0.48%) |
Aug 19, 2022 | 16.65 | 16.83 | 16.35 | 16.53 | 58,034 | -0.23(-1.37%) |
Aug 18, 2022 | 16.80 | 16.85 | 16.30 | 16.76 | 88,506 | -0.02(-0.12%) |
Aug 17, 2022 | 16.55 | 17.00 | 16.53 | 16.78 | 80,544 | +0.31(+1.88%) |
Aug 16, 2022 | 17.13 | 17.13 | 16.16 | 16.47 | 119,726 | -0.95(-5.45%) |
Aug 15, 2022 | 17.43 | 17.80 | 16.80 | 17.42 | 106,554 | -0.05(-0.29%) |
Aug 12, 2022 | 16.84 | 17.61 | 16.66 | 17.47 | 63,814 | +0.76(+4.55%) |
Aug 11, 2022 | 17.06 | 17.51 | 16.39 | 16.71 | 115,139 | -0.36(-2.11%) |
Aug 10, 2022 | 16.90 | 17.37 | 16.57 | 17.07 | 110,203 | +0.50(+3.02%) |
Aug 09, 2022 | 16.24 | 17.35 | 14.93 | 16.57 | 142,522 | +0.51(+3.18%) |
Aug 08, 2022 | 15.64 | 16.24 | 15.64 | 16.06 | 135,155 | +0.55(+3.55%) |
Aug 05, 2022 | 14.48 | 15.55 | 14.40 | 15.51 | 111,007 | +0.55(+3.68%) |
Aug 04, 2022 | 15.28 | 15.37 | 14.77 | 14.96 | 102,535 | -0.15(-0.99%) |
Aug 03, 2022 | 14.48 | 15.16 | 14.06 | 15.11 | 128,728 | +0.70(+4.86%) |
Aug 02, 2022 | 13.39 | 14.49 | 13.39 | 14.41 | 135,972 | +0.95(+7.06%) |
Aug 01, 2022 | 13.14 | 13.51 | 12.84 | 13.46 | 123,018 | +0.12(+0.90%) |
Jul 29, 2022 | 13.00 | 13.50 | 12.86 | 13.34 | 83,348 | +0.36(+2.77%) |
Jul 28, 2022 | 12.96 | 13.11 | 12.51 | 12.98 | 70,387 | +0.07(+0.54%) |
Jul 27, 2022 | 13.67 | 13.96 | 12.90 | 12.91 | 112,527 | -0.74(-5.42%) |
Jul 26, 2022 | 13.25 | 13.75 | 13.16 | 13.65 | 62,827 | +0.22(+1.64%) |
Jul 25, 2022 | 13.55 | 13.80 | 13.23 | 13.43 | 119,149 | -0.12(-0.89%) |
Jul 22, 2022 | 13.25 | 13.60 | 12.93 | 13.55 | 135,839 | +0.50(+3.83%) |
Jul 21, 2022 | 12.56 | 13.06 | 12.37 | 13.05 | 119,678 | +0.39(+3.08%) |
Jul 20, 2022 | 12.01 | 12.71 | 12.01 | 12.66 | 151,381 | +0.63(+5.24%) |
Jul 19, 2022 | 11.59 | 12.28 | 11.49 | 12.03 | 117,755 | +0.59(+5.16%) |
Jul 18, 2022 | 11.21 | 11.70 | 11.15 | 11.44 | 137,381 | +0.41(+3.72%) |
Jul 15, 2022 | 10.71 | 11.29 | 10.35 | 11.03 | 106,460 | +0.63(+6.06%) |
Jul 14, 2022 | 10.75 | 10.91 | 10.07 | 10.40 | 112,616 | -0.49(-4.50%) |
Jul 13, 2022 | 10.96 | 11.06 | 10.71 | 10.89 | 145,592 | -0.12(-1.09%) |
Jul 12, 2022 | 10.68 | 11.09 | 10.62 | 11.01 | 131,468 | +0.24(+2.23%) |
Jul 11, 2022 | 12.03 | 12.39 | 10.68 | 10.77 | 169,822 | -1.47(-12.01%) |
Jul 08, 2022 | 12.16 | 12.62 | 11.95 | 12.24 | 71,653 | +0.01(+0.08%) |
Jul 07, 2022 | 11.97 | 12.67 | 11.97 | 12.23 | 96,197 | +0.33(+2.77%) |
Jul 06, 2022 | 12.60 | 12.60 | 11.69 | 11.90 | 104,247 | -0.70(-5.56%) |
Jul 05, 2022 | 12.94 | 13.72 | 12.20 | 12.60 | 189,646 | -0.28(-2.17%) |