Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.09 | 14.76 | 14.09 | 14.17 | 235,171 | -0.05(-0.33%) |
Sep 29, 2022 | 15.08 | 15.08 | 13.96 | 14.22 | 375,325 | -1.06(-6.93%) |
Sep 28, 2022 | 15.54 | 15.54 | 15.01 | 15.27 | 257,988 | -0.05(-0.30%) |
Sep 27, 2022 | 15.65 | 15.85 | 15.19 | 15.32 | 281,068 | -0.05(-0.30%) |
Sep 26, 2022 | 15.12 | 15.77 | 14.80 | 15.37 | 328,189 | +0.06(+0.42%) |
Sep 23, 2022 | 16.55 | 16.64 | 14.95 | 15.30 | 735,138 | -1.83(-10.67%) |
Sep 22, 2022 | 17.31 | 17.62 | 16.74 | 17.13 | 347,511 | +0.07(+0.44%) |
Sep 21, 2022 | 17.31 | 17.82 | 16.92 | 17.05 | 351,300 | -0.06(-0.38%) |
Sep 20, 2022 | 17.61 | 17.62 | 16.79 | 17.12 | 446,852 | -0.45(-2.59%) |
Sep 19, 2022 | 16.17 | 17.62 | 15.93 | 17.57 | 1,199,180 | +0.96(+5.81%) |
Sep 16, 2022 | 16.94 | 17.09 | 16.26 | 16.61 | 376,397 | -0.57(-3.30%) |
Sep 15, 2022 | 16.58 | 17.45 | 16.24 | 17.18 | 324,739 | +0.59(+3.58%) |
Sep 14, 2022 | 17.18 | 17.49 | 16.15 | 16.58 | 617,301 | -0.69(-3.98%) |
Sep 13, 2022 | 16.64 | 17.37 | 16.56 | 17.27 | 440,118 | +0.28(+1.64%) |
Sep 12, 2022 | 16.85 | 17.44 | 16.66 | 16.99 | 557,494 | +0.44(+2.63%) |
Sep 09, 2022 | 15.08 | 16.83 | 15.03 | 16.55 | 936,750 | +1.63(+10.95%) |
Sep 08, 2022 | 14.79 | 14.99 | 14.61 | 14.92 | 263,775 | +0.19(+1.26%) |
Sep 07, 2022 | 14.73 | 14.94 | 14.47 | 14.73 | 232,824 | -0.16(-1.06%) |
Sep 06, 2022 | 15.04 | 15.46 | 14.70 | 14.89 | 1,112,688 | +0.60(+4.22%) |
Sep 02, 2022 | 14.17 | 14.35 | 13.70 | 14.29 | 241,134 | +0.59(+4.34%) |
Sep 01, 2022 | 14.10 | 14.10 | 13.57 | 13.70 | 231,290 | -0.62(-4.34%) |
Aug 31, 2022 | 13.45 | 14.38 | 13.32 | 14.32 | 342,244 | +0.68(+4.97%) |
Aug 30, 2022 | 14.48 | 14.48 | 13.46 | 13.64 | 333,375 | -1.02(-6.96%) |
Aug 29, 2022 | 13.83 | 14.76 | 13.75 | 14.66 | 361,958 | +0.74(+5.33%) |
Aug 26, 2022 | 13.96 | 14.16 | 13.42 | 13.92 | 395,858 | -0.31(-2.15%) |
Aug 25, 2022 | 14.89 | 15.28 | 13.94 | 14.22 | 255,093 | -0.37(-2.54%) |
Aug 24, 2022 | 14.40 | 14.79 | 14.40 | 14.60 | 171,000 | +0.19(+1.29%) |
Aug 23, 2022 | 15.19 | 15.28 | 14.19 | 14.41 | 275,924 | -0.38(-2.57%) |
Aug 22, 2022 | 13.95 | 15.29 | 13.79 | 14.79 | 667,823 | +0.89(+6.41%) |
Aug 19, 2022 | 14.46 | 14.47 | 13.74 | 13.90 | 223,476 | -0.54(-3.73%) |
Aug 18, 2022 | 14.05 | 14.61 | 14.01 | 14.44 | 325,402 | +0.55(+3.94%) |
Aug 17, 2022 | 13.45 | 14.16 | 13.28 | 13.89 | 323,648 | +0.63(+4.76%) |
Aug 16, 2022 | 13.45 | 13.78 | 13.17 | 13.26 | 217,273 | +0.03(+0.21%) |
Aug 15, 2022 | 12.71 | 13.27 | 12.49 | 13.23 | 189,136 | +0.18(+1.35%) |
Aug 12, 2022 | 13.43 | 13.43 | 12.89 | 13.06 | 202,633 | -0.17(-1.26%) |
Aug 11, 2022 | 12.98 | 14.23 | 12.66 | 13.22 | 656,175 | +0.66(+5.24%) |
Aug 10, 2022 | 12.99 | 12.99 | 12.34 | 12.56 | 233,081 | -0.19(-1.46%) |
Aug 09, 2022 | 11.98 | 12.90 | 11.89 | 12.75 | 401,927 | +0.76(+6.35%) |
Aug 08, 2022 | 11.32 | 12.19 | 11.32 | 11.99 | 251,008 | +0.58(+5.13%) |
Aug 05, 2022 | 11.13 | 11.75 | 11.13 | 11.40 | 154,891 | +0.22(+1.99%) |
Aug 04, 2022 | 11.59 | 11.61 | 11.17 | 11.18 | 102,217 | -0.48(-4.14%) |
Aug 03, 2022 | 12.16 | 12.16 | 11.32 | 11.66 | 196,136 | -0.29(-2.41%) |
Aug 02, 2022 | 12.10 | 12.20 | 11.73 | 11.95 | 171,959 | -0.06(-0.46%) |
Aug 01, 2022 | 11.20 | 12.03 | 11.13 | 12.01 | 144,478 | +0.55(+4.78%) |
Jul 29, 2022 | 11.51 | 11.92 | 11.42 | 11.46 | 110,986 | -0.20(-1.75%) |
Jul 28, 2022 | 11.60 | 11.83 | 11.37 | 11.66 | 173,287 | +0.01(+0.08%) |
Jul 27, 2022 | 11.03 | 12.03 | 10.91 | 11.65 | 261,711 | +0.80(+7.35%) |
Jul 26, 2022 | 11.02 | 11.13 | 10.67 | 10.86 | 265,762 | -0.06(-0.59%) |
Jul 25, 2022 | 10.31 | 11.12 | 10.30 | 10.92 | 293,608 | +0.79(+7.78%) |
Jul 22, 2022 | 10.24 | 10.31 | 9.956 | 10.13 | 145,781 | -0.04(-0.37%) |
Jul 21, 2022 | 9.938 | 10.25 | 9.845 | 10.17 | 410,111 | -0.16(-1.53%) |
Jul 20, 2022 | 9.687 | 10.42 | 9.483 | 10.33 | 272,795 | +0.63(+6.51%) |
Jul 19, 2022 | 9.232 | 9.789 | 9.065 | 9.696 | 138,562 | +0.53(+5.77%) |
Jul 18, 2022 | 9.214 | 9.390 | 9.093 | 9.167 | 179,945 | +0.25(+2.81%) |
Jul 15, 2022 | 8.806 | 9.037 | 8.636 | 8.917 | 98,935 | +0.30(+3.44%) |
Jul 14, 2022 | 8.527 | 8.982 | 8.393 | 8.620 | 126,148 | -0.38(-4.23%) |
Jul 13, 2022 | 8.054 | 9.112 | 8.054 | 9.000 | 220,963 | +0.82(+9.98%) |
Jul 12, 2022 | 7.945 | 8.294 | 7.936 | 8.184 | 97,820 | +0.04(+0.45%) |
Jul 11, 2022 | 8.377 | 8.413 | 8.083 | 8.147 | 99,021 | -0.34(-4.00%) |
Jul 08, 2022 | 8.689 | 8.725 | 8.369 | 8.487 | 50,015 | -0.15(-1.70%) |
Jul 07, 2022 | 8.624 | 8.890 | 8.560 | 8.633 | 122,079 | +0.30(+3.63%) |
Jul 06, 2022 | 8.046 | 8.432 | 7.707 | 8.331 | 249,322 | +0.12(+1.45%) |
Jul 05, 2022 | 8.670 | 8.670 | 8.040 | 8.211 | 188,777 | -0.56(-6.38%) |