Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.80 | 13.20 | 12.24 | 12.56 | 6,881 | -0.48(-3.68%) |
Sep 29, 2022 | 13.36 | 13.36 | 12.48 | 13.04 | 3,980 | -0.32(-2.40%) |
Sep 28, 2022 | 13.52 | 14.24 | 12.80 | 13.36 | 6,980 | -0.16(-1.18%) |
Sep 27, 2022 | 13.20 | 13.68 | 12.00 | 13.52 | 14,743 | +0.40(+3.05%) |
Sep 26, 2022 | 11.92 | 13.68 | 11.12 | 13.12 | 25,702 | +1.60(+13.89%) |
Sep 23, 2022 | 12.40 | 12.56 | 11.52 | 11.52 | 9,158 | -0.40(-3.36%) |
Sep 22, 2022 | 12.16 | 12.16 | 11.80 | 11.92 | 7,514 | -0.16(-1.32%) |
Sep 21, 2022 | 12.80 | 13.04 | 11.92 | 12.08 | 7,768 | -0.56(-4.43%) |
Sep 20, 2022 | 14.08 | 14.08 | 12.56 | 12.64 | 8,838 | -1.84(-12.71%) |
Sep 19, 2022 | 16.48 | 16.56 | 14.32 | 14.48 | 7,241 | -1.92(-11.71%) |
Sep 16, 2022 | 16.40 | 16.56 | 16.16 | 16.40 | 51,318 | +0.00(+0.00%) |
Sep 15, 2022 | 16.40 | 17.08 | 16.24 | 16.40 | 14,584 | +0.00(+0.00%) |
Sep 14, 2022 | 17.04 | 17.04 | 16.00 | 16.40 | 11,960 | +0.00(+0.00%) |
Sep 13, 2022 | 16.40 | 16.84 | 16.00 | 16.40 | 8,351 | -0.08(-0.49%) |
Sep 12, 2022 | 15.60 | 16.64 | 15.52 | 16.48 | 9,268 | +0.88(+5.64%) |
Sep 09, 2022 | 16.16 | 16.72 | 15.44 | 15.60 | 23,370 | -0.32(-2.01%) |
Sep 08, 2022 | 15.52 | 15.92 | 15.36 | 15.92 | 8,296 | +0.08(+0.51%) |
Sep 07, 2022 | 15.60 | 16.24 | 15.28 | 15.84 | 10,623 | +0.00(+0.00%) |
Sep 06, 2022 | 15.60 | 15.92 | 15.28 | 15.84 | 15,776 | +0.16(+1.02%) |
Sep 02, 2022 | 16.00 | 16.24 | 15.44 | 15.68 | 20,206 | -0.24(-1.51%) |
Sep 01, 2022 | 15.60 | 16.00 | 15.12 | 15.92 | 15,718 | +0.32(+2.05%) |
Aug 31, 2022 | 16.00 | 16.80 | 14.96 | 15.60 | 27,111 | +0.00(+0.00%) |
Aug 30, 2022 | 16.40 | 16.48 | 15.04 | 15.60 | 18,343 | -0.48(-2.99%) |
Aug 29, 2022 | 15.60 | 16.64 | 15.04 | 16.08 | 27,629 | +0.40(+2.55%) |
Aug 26, 2022 | 15.52 | 16.32 | 15.28 | 15.68 | 25,723 | +0.16(+1.03%) |
Aug 25, 2022 | 13.68 | 15.52 | 13.36 | 15.52 | 43,326 | +1.92(+14.12%) |
Aug 24, 2022 | 13.36 | 14.16 | 13.20 | 13.60 | 12,197 | +0.00(+0.00%) |
Aug 23, 2022 | 12.40 | 14.00 | 12.40 | 13.60 | 10,533 | +1.20(+9.68%) |
Aug 22, 2022 | 13.28 | 13.28 | 11.92 | 12.40 | 19,937 | -0.88(-6.63%) |
Aug 19, 2022 | 14.00 | 14.00 | 13.04 | 13.28 | 13,398 | -0.72(-5.14%) |
Aug 18, 2022 | 13.92 | 14.00 | 13.44 | 14.00 | 13,782 | +0.08(+0.57%) |
Aug 17, 2022 | 15.04 | 15.04 | 13.36 | 13.92 | 17,245 | +0.24(+1.75%) |
Aug 16, 2022 | 14.32 | 14.99 | 13.60 | 13.68 | 18,360 | -0.80(-5.52%) |
Aug 15, 2022 | 14.48 | 15.00 | 14.24 | 14.48 | 21,736 | +0.08(+0.56%) |
Aug 12, 2022 | 14.32 | 14.88 | 14.00 | 14.40 | 13,667 | +0.00(+0.00%) |
Aug 11, 2022 | 14.72 | 15.43 | 14.32 | 14.40 | 26,876 | -0.24(-1.64%) |
Aug 10, 2022 | 13.36 | 14.88 | 13.20 | 14.64 | 20,840 | +1.68(+12.96%) |
Aug 09, 2022 | 14.64 | 15.04 | 12.96 | 12.96 | 31,624 | -1.52(-10.50%) |
Aug 08, 2022 | 14.40 | 15.36 | 14.32 | 14.48 | 35,795 | +0.08(+0.56%) |
Aug 05, 2022 | 14.56 | 15.36 | 13.28 | 14.40 | 64,789 | +0.40(+2.86%) |
Aug 04, 2022 | 17.12 | 17.12 | 13.76 | 14.00 | 63,758 | -6.48(-31.64%) |
Aug 03, 2022 | 18.24 | 20.80 | 18.16 | 20.48 | 22,930 | +1.92(+10.34%) |
Aug 02, 2022 | 16.80 | 18.96 | 16.80 | 18.56 | 16,768 | +1.36(+7.91%) |
Aug 01, 2022 | 18.32 | 18.64 | 16.88 | 17.20 | 27,449 | -1.04(-5.70%) |
Jul 29, 2022 | 18.80 | 18.88 | 17.84 | 18.24 | 14,526 | -0.56(-2.98%) |
Jul 28, 2022 | 18.16 | 19.52 | 17.60 | 18.80 | 17,880 | +0.32(+1.73%) |
Jul 27, 2022 | 18.80 | 19.28 | 17.92 | 18.48 | 20,892 | -0.56(-2.94%) |
Jul 26, 2022 | 16.56 | 20.24 | 16.08 | 19.04 | 41,589 | +2.56(+15.53%) |
Jul 25, 2022 | 15.28 | 16.88 | 14.96 | 16.48 | 31,168 | +0.88(+5.64%) |
Jul 22, 2022 | 17.04 | 17.59 | 15.44 | 15.60 | 20,442 | -1.44(-8.45%) |
Jul 21, 2022 | 16.72 | 17.52 | 16.16 | 17.04 | 31,330 | +0.48(+2.90%) |
Jul 20, 2022 | 15.44 | 16.64 | 15.44 | 16.56 | 27,912 | +1.52(+10.11%) |
Jul 19, 2022 | 15.60 | 15.85 | 15.04 | 15.04 | 26,333 | -0.08(-0.53%) |
Jul 18, 2022 | 15.84 | 16.24 | 15.04 | 15.12 | 29,334 | -0.48(-3.08%) |
Jul 15, 2022 | 16.00 | 16.24 | 15.44 | 15.60 | 26,172 | -0.08(-0.51%) |
Jul 14, 2022 | 16.00 | 16.24 | 15.28 | 15.68 | 17,768 | -0.24(-1.51%) |
Jul 13, 2022 | 16.40 | 17.20 | 15.84 | 15.92 | 30,632 | -0.48(-2.93%) |
Jul 12, 2022 | 17.52 | 17.68 | 16.24 | 16.40 | 27,565 | -0.96(-5.53%) |
Jul 11, 2022 | 19.60 | 20.00 | 17.36 | 17.36 | 26,584 | -2.56(-12.85%) |
Jul 08, 2022 | 19.44 | 20.24 | 19.32 | 19.92 | 29,060 | +0.16(+0.81%) |
Jul 07, 2022 | 19.92 | 20.40 | 19.44 | 19.76 | 31,200 | -0.16(-0.80%) |
Jul 06, 2022 | 20.88 | 21.32 | 19.76 | 19.92 | 36,990 | -0.96(-4.60%) |
Jul 05, 2022 | 19.60 | 21.04 | 18.80 | 20.88 | 52,772 | +1.20(+6.10%) |