Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.04 | 10.43 | 10.02 | 10.19 | 67,191 | +0.09(+0.89%) |
Sep 29, 2022 | 10.20 | 10.20 | 9.650 | 10.10 | 220,506 | -0.10(-0.98%) |
Sep 28, 2022 | 10.20 | 10.47 | 10.20 | 10.20 | 137,255 | -0.04(-0.39%) |
Sep 27, 2022 | 10.46 | 10.70 | 10.20 | 10.24 | 134,947 | +0.01(+0.10%) |
Sep 26, 2022 | 10.43 | 10.73 | 10.19 | 10.23 | 274,514 | -0.27(-2.57%) |
Sep 23, 2022 | 10.89 | 10.89 | 10.41 | 10.50 | 205,552 | -0.68(-6.08%) |
Sep 22, 2022 | 11.50 | 11.66 | 10.93 | 11.18 | 231,899 | -0.43(-3.70%) |
Sep 21, 2022 | 12.15 | 12.20 | 11.60 | 11.61 | 154,265 | -0.36(-3.01%) |
Sep 20, 2022 | 12.27 | 12.50 | 11.58 | 11.97 | 142,252 | -0.44(-3.55%) |
Sep 19, 2022 | 12.25 | 12.50 | 12.16 | 12.41 | 186,512 | +0.01(+0.08%) |
Sep 16, 2022 | 12.43 | 12.43 | 11.90 | 12.40 | 290,146 | -0.23(-1.82%) |
Sep 15, 2022 | 13.20 | 13.47 | 12.42 | 12.63 | 216,643 | -0.71(-5.32%) |
Sep 14, 2022 | 14.07 | 14.07 | 13.32 | 13.34 | 116,660 | -0.66(-4.71%) |
Sep 13, 2022 | 14.06 | 14.30 | 13.70 | 14.00 | 99,874 | -0.24(-1.69%) |
Sep 12, 2022 | 14.26 | 14.47 | 14.22 | 14.24 | 155,757 | +0.07(+0.49%) |
Sep 09, 2022 | 14.40 | 14.55 | 14.15 | 14.17 | 87,791 | -0.08(-0.56%) |
Sep 08, 2022 | 13.83 | 14.30 | 13.83 | 14.25 | 71,708 | +0.36(+2.59%) |
Sep 07, 2022 | 13.70 | 13.97 | 13.58 | 13.89 | 82,374 | +0.12(+0.87%) |
Sep 06, 2022 | 13.79 | 14.09 | 13.70 | 13.77 | 47,178 | +0.07(+0.51%) |
Sep 02, 2022 | 13.70 | 0 | -0.01(-0.07%) | |||
Sep 01, 2022 | 14.30 | 14.30 | 13.63 | 13.71 | 112,720 | -0.76(-5.25%) |
Aug 31, 2022 | 14.39 | 14.60 | 14.38 | 14.47 | 223,059 | +0.20(+1.40%) |
Aug 30, 2022 | 14.81 | 14.81 | 13.85 | 14.27 | 189,101 | -0.51(-3.45%) |
Aug 29, 2022 | 15.05 | 15.20 | 14.22 | 14.78 | 649,172 | -1.85(-11.12%) |
Aug 26, 2022 | 15.49 | 17.20 | 15.47 | 16.63 | 270,813 | +1.76(+11.84%) |
Aug 25, 2022 | 14.46 | 14.91 | 14.38 | 14.87 | 81,166 | +0.54(+3.77%) |
Aug 24, 2022 | 14.31 | 14.46 | 14.02 | 14.33 | 73,005 | +0.35(+2.50%) |
Aug 23, 2022 | 13.78 | 14.22 | 13.76 | 13.98 | 98,066 | +0.33(+2.42%) |
Aug 22, 2022 | 13.79 | 13.80 | 13.38 | 13.65 | 44,016 | -0.15(-1.09%) |
Aug 19, 2022 | 14.00 | 14.00 | 13.70 | 13.80 | 37,576 | -0.48(-3.36%) |
Aug 18, 2022 | 14.45 | 14.45 | 14.06 | 14.28 | 76,678 | -0.08(-0.56%) |
Aug 17, 2022 | 14.60 | 14.74 | 14.04 | 14.36 | 108,816 | -0.32(-2.18%) |
Aug 16, 2022 | 14.69 | 14.71 | 14.14 | 14.68 | 45,000 | +0.04(+0.27%) |
Aug 15, 2022 | 15.27 | 15.43 | 14.54 | 14.64 | 196,423 | -0.86(-5.55%) |
Aug 12, 2022 | 14.90 | 15.60 | 14.60 | 15.50 | 255,068 | +0.73(+4.94%) |
Aug 11, 2022 | 14.20 | 14.89 | 14.20 | 14.77 | 138,917 | +0.60(+4.23%) |
Aug 10, 2022 | 13.42 | 14.34 | 13.42 | 14.17 | 92,781 | +0.99(+7.51%) |
Aug 09, 2022 | 13.50 | 13.50 | 12.82 | 13.18 | 32,289 | -0.31(-2.30%) |
Aug 08, 2022 | 13.19 | 13.63 | 13.19 | 13.49 | 34,035 | +0.35(+2.66%) |
Aug 05, 2022 | 12.32 | 13.15 | 12.32 | 13.14 | 31,102 | +0.14(+1.08%) |
Aug 04, 2022 | 13.15 | 13.15 | 12.71 | 13.00 | 32,574 | -0.01(-0.08%) |
Aug 03, 2022 | 13.37 | 13.37 | 12.68 | 13.01 | 65,276 | -0.32(-2.40%) |
Aug 02, 2022 | 14.53 | 14.53 | 13.20 | 13.33 | 72,848 | -1.22(-8.38%) |
Jul 29, 2022 | 14.55 | 0 | +0.70(+5.05%) | |||
Jul 28, 2022 | 13.50 | 14.05 | 13.04 | 13.85 | 65,858 | +0.55(+4.14%) |
Jul 27, 2022 | 12.48 | 13.35 | 12.35 | 13.30 | 87,811 | +0.93(+7.52%) |
Jul 26, 2022 | 12.40 | 12.52 | 12.15 | 12.37 | 114,918 | -0.03(-0.24%) |
Jul 25, 2022 | 12.50 | 12.68 | 12.24 | 12.40 | 24,543 | -0.05(-0.40%) |
Jul 22, 2022 | 12.57 | 12.71 | 12.35 | 12.45 | 21,274 | +0.03(+0.24%) |
Jul 21, 2022 | 12.06 | 12.53 | 11.97 | 12.42 | 46,236 | +0.26(+2.14%) |
Jul 20, 2022 | 12.15 | 12.31 | 12.06 | 12.16 | 36,217 | +0.00(+0.00%) |
Jul 19, 2022 | 11.83 | 12.39 | 11.65 | 12.16 | 40,498 | +0.44(+3.75%) |
Jul 18, 2022 | 11.75 | 12.10 | 11.34 | 11.72 | 30,923 | +0.29(+2.54%) |
Jul 15, 2022 | 11.50 | 11.53 | 11.05 | 11.43 | 35,618 | +0.21(+1.87%) |
Jul 14, 2022 | 11.87 | 11.87 | 11.16 | 11.22 | 23,913 | -0.63(-5.32%) |
Jul 13, 2022 | 12.08 | 12.12 | 11.76 | 11.85 | 31,109 | -0.38(-3.11%) |
Jul 12, 2022 | 12.50 | 12.50 | 12.18 | 12.23 | 65,900 | -0.32(-2.55%) |
Jul 11, 2022 | 12.49 | 12.68 | 12.29 | 12.55 | 88,896 | -0.09(-0.71%) |
Jul 08, 2022 | 12.62 | 13.31 | 12.47 | 12.64 | 55,602 | -0.02(-0.16%) |
Jul 07, 2022 | 12.14 | 12.74 | 12.14 | 12.66 | 44,709 | +0.75(+6.30%) |
Jul 06, 2022 | 12.38 | 12.54 | 11.76 | 11.91 | 61,020 | -0.53(-4.26%) |
Jul 05, 2022 | 13.41 | 13.41 | 12.10 | 12.44 | 87,943 | +0.04(+0.32%) |