Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.90 | 13.62 | 12.62 | 12.70 | 523,208 | -0.22(-1.70%) |
Sep 29, 2022 | 13.16 | 13.20 | 12.58 | 12.92 | 432,129 | -0.44(-3.29%) |
Sep 28, 2022 | 12.13 | 13.61 | 11.71 | 13.36 | 401,042 | +1.26(+10.41%) |
Sep 27, 2022 | 13.45 | 13.87 | 11.58 | 12.10 | 904,123 | -1.28(-9.57%) |
Sep 26, 2022 | 12.44 | 13.81 | 12.41 | 13.38 | 474,488 | +0.97(+7.82%) |
Sep 23, 2022 | 13.04 | 13.23 | 11.96 | 12.41 | 318,862 | -0.84(-6.34%) |
Sep 22, 2022 | 13.49 | 13.68 | 13.07 | 13.25 | 206,690 | -0.27(-2.00%) |
Sep 21, 2022 | 13.79 | 13.94 | 13.36 | 13.52 | 127,502 | -0.26(-1.89%) |
Sep 20, 2022 | 13.57 | 13.98 | 13.11 | 13.78 | 145,721 | -0.20(-1.43%) |
Sep 19, 2022 | 13.57 | 14.31 | 13.32 | 13.98 | 170,572 | +0.33(+2.42%) |
Sep 16, 2022 | 13.69 | 13.74 | 12.98 | 13.65 | 344,624 | -0.35(-2.50%) |
Sep 15, 2022 | 14.29 | 14.40 | 13.89 | 14.00 | 360,431 | -0.38(-2.64%) |
Sep 14, 2022 | 14.42 | 14.76 | 13.99 | 14.38 | 403,105 | -0.02(-0.14%) |
Sep 13, 2022 | 14.90 | 15.11 | 14.17 | 14.40 | 325,126 | -0.77(-5.08%) |
Sep 12, 2022 | 15.10 | 15.63 | 14.84 | 15.17 | 397,672 | +0.26(+1.74%) |
Sep 09, 2022 | 14.90 | 15.40 | 14.63 | 14.91 | 299,078 | +0.02(+0.13%) |
Sep 08, 2022 | 13.50 | 14.96 | 13.25 | 14.89 | 489,345 | +1.09(+7.90%) |
Sep 07, 2022 | 11.67 | 14.46 | 11.66 | 13.80 | 905,294 | +2.13(+18.25%) |
Sep 06, 2022 | 11.24 | 11.81 | 11.00 | 11.67 | 374,884 | +0.59(+5.32%) |
Sep 02, 2022 | 10.74 | 11.25 | 10.62 | 11.08 | 132,068 | +0.51(+4.82%) |
Sep 01, 2022 | 9.800 | 10.62 | 9.735 | 10.57 | 195,559 | +0.77(+7.86%) |
Aug 31, 2022 | 10.07 | 10.50 | 9.710 | 9.800 | 308,964 | -0.29(-2.87%) |
Aug 30, 2022 | 10.44 | 10.74 | 10.03 | 10.09 | 104,562 | -0.39(-3.72%) |
Aug 29, 2022 | 10.20 | 10.73 | 10.20 | 10.48 | 53,474 | +0.09(+0.87%) |
Aug 26, 2022 | 10.76 | 11.13 | 10.31 | 10.39 | 114,188 | -0.45(-4.15%) |
Aug 25, 2022 | 11.50 | 11.56 | 10.75 | 10.84 | 121,561 | -0.50(-4.41%) |
Aug 24, 2022 | 11.29 | 11.62 | 11.04 | 11.34 | 199,951 | +0.20(+1.80%) |
Aug 23, 2022 | 11.21 | 11.33 | 11.04 | 11.14 | 107,982 | -0.05(-0.45%) |
Aug 22, 2022 | 11.35 | 11.62 | 11.05 | 11.19 | 126,306 | -0.31(-2.70%) |
Aug 19, 2022 | 12.01 | 12.33 | 11.44 | 11.50 | 267,045 | -0.76(-6.20%) |
Aug 18, 2022 | 11.69 | 12.41 | 11.34 | 12.26 | 455,611 | +0.51(+4.34%) |
Aug 17, 2022 | 11.76 | 12.02 | 11.53 | 11.75 | 280,561 | -0.20(-1.67%) |
Aug 16, 2022 | 11.93 | 12.08 | 11.66 | 11.95 | 339,594 | -0.04(-0.33%) |
Aug 15, 2022 | 11.80 | 12.25 | 11.66 | 11.99 | 356,833 | -0.06(-0.50%) |
Aug 12, 2022 | 11.97 | 12.19 | 11.72 | 12.05 | 394,547 | +0.24(+2.03%) |
Aug 11, 2022 | 11.85 | 12.22 | 11.54 | 11.81 | 389,285 | -0.14(-1.17%) |
Aug 10, 2022 | 11.53 | 12.24 | 10.71 | 11.95 | 323,287 | +0.86(+7.75%) |
Aug 09, 2022 | 10.81 | 11.30 | 10.65 | 11.09 | 256,344 | +0.09(+0.82%) |
Aug 08, 2022 | 11.53 | 11.75 | 10.94 | 11.00 | 269,947 | -0.44(-3.85%) |
Aug 05, 2022 | 11.04 | 11.74 | 10.97 | 11.44 | 186,420 | +0.13(+1.15%) |
Aug 04, 2022 | 10.78 | 11.59 | 10.78 | 11.31 | 261,436 | +0.34(+3.10%) |
Aug 03, 2022 | 11.00 | 11.61 | 10.85 | 10.97 | 258,218 | -0.07(-0.63%) |
Aug 02, 2022 | 10.46 | 11.17 | 10.46 | 11.04 | 102,468 | +0.42(+3.95%) |
Aug 01, 2022 | 10.28 | 10.86 | 10.28 | 10.62 | 89,624 | +0.13(+1.24%) |
Jul 29, 2022 | 11.08 | 11.08 | 10.03 | 10.49 | 148,284 | -0.65(-5.83%) |
Jul 28, 2022 | 11.25 | 11.53 | 10.61 | 11.14 | 146,280 | +0.12(+1.09%) |
Jul 27, 2022 | 10.72 | 11.25 | 10.34 | 11.02 | 181,479 | +0.54(+5.15%) |
Jul 26, 2022 | 10.49 | 10.76 | 10.18 | 10.48 | 187,808 | -0.11(-1.04%) |
Jul 25, 2022 | 10.60 | 10.83 | 9.720 | 10.59 | 215,314 | -0.23(-2.13%) |
Jul 22, 2022 | 11.72 | 11.78 | 10.59 | 10.82 | 149,121 | -0.75(-6.48%) |
Jul 21, 2022 | 10.43 | 11.63 | 10.43 | 11.57 | 163,505 | +1.10(+10.51%) |
Jul 20, 2022 | 10.41 | 10.60 | 10.11 | 10.47 | 233,480 | +0.22(+2.15%) |
Jul 19, 2022 | 9.950 | 10.36 | 9.610 | 10.25 | 102,485 | +0.57(+5.89%) |
Jul 18, 2022 | 10.48 | 10.57 | 9.590 | 9.680 | 117,667 | -0.57(-5.56%) |
Jul 15, 2022 | 10.18 | 10.37 | 9.460 | 10.25 | 174,551 | +0.40(+4.06%) |
Jul 14, 2022 | 9.790 | 10.38 | 9.618 | 9.850 | 241,379 | -0.03(-0.30%) |
Jul 13, 2022 | 8.870 | 10.15 | 8.870 | 9.880 | 400,396 | +0.79(+8.69%) |
Jul 12, 2022 | 9.210 | 9.210 | 8.400 | 9.090 | 150,395 | +0.51(+5.94%) |
Jul 11, 2022 | 8.820 | 9.050 | 8.320 | 8.580 | 150,507 | -0.44(-4.88%) |
Jul 08, 2022 | 8.610 | 9.280 | 8.470 | 9.020 | 191,840 | +0.22(+2.50%) |
Jul 07, 2022 | 8.450 | 9.180 | 8.450 | 8.800 | 168,534 | +0.57(+6.93%) |
Jul 06, 2022 | 8.490 | 8.800 | 7.790 | 8.230 | 277,983 | -0.21(-2.49%) |
Jul 05, 2022 | 7.200 | 8.450 | 6.760 | 8.440 | 275,386 | +1.24(+17.22%) |