Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.99 | 11.67 | 10.14 | 10.35 | 17,953 | -0.46(-4.21%) |
Sep 29, 2022 | 11.17 | 12.00 | 10.59 | 10.80 | 15,313 | -0.54(-4.80%) |
Sep 28, 2022 | 10.97 | 11.95 | 10.89 | 11.35 | 14,891 | +0.46(+4.22%) |
Sep 27, 2022 | 11.10 | 11.72 | 10.88 | 10.89 | 8,050 | -0.22(-1.98%) |
Sep 26, 2022 | 11.24 | 11.41 | 10.95 | 11.11 | 10,295 | -0.19(-1.68%) |
Sep 23, 2022 | 11.96 | 11.96 | 10.66 | 11.30 | 24,579 | -0.68(-5.68%) |
Sep 22, 2022 | 12.82 | 12.90 | 11.77 | 11.98 | 31,605 | -0.89(-6.90%) |
Sep 21, 2022 | 13.29 | 13.29 | 12.56 | 12.87 | 5,417 | -0.10(-0.79%) |
Sep 20, 2022 | 13.10 | 13.32 | 12.70 | 12.97 | 13,250 | -0.42(-3.14%) |
Sep 19, 2022 | 13.17 | 13.63 | 12.77 | 13.39 | 6,994 | -0.01(-0.07%) |
Sep 16, 2022 | 13.39 | 13.61 | 12.99 | 13.40 | 20,554 | -0.23(-1.69%) |
Sep 15, 2022 | 13.48 | 13.63 | 13.35 | 13.63 | 7,589 | +0.00(+0.00%) |
Sep 14, 2022 | 13.30 | 13.75 | 13.30 | 13.63 | 6,673 | +0.37(+2.79%) |
Sep 13, 2022 | 13.73 | 13.80 | 13.10 | 13.26 | 12,172 | -0.73(-5.22%) |
Sep 12, 2022 | 14.41 | 14.75 | 13.98 | 13.99 | 16,617 | -0.48(-3.32%) |
Sep 09, 2022 | 14.86 | 14.89 | 14.37 | 14.47 | 15,033 | -0.04(-0.28%) |
Sep 08, 2022 | 14.50 | 14.89 | 14.18 | 14.51 | 25,639 | -0.14(-0.96%) |
Sep 07, 2022 | 13.52 | 14.65 | 13.50 | 14.65 | 14,406 | +0.85(+6.16%) |
Sep 06, 2022 | 13.75 | 14.31 | 13.75 | 13.80 | 10,978 | -0.25(-1.78%) |
Sep 02, 2022 | 13.98 | 14.39 | 13.87 | 14.05 | 10,881 | +0.08(+0.57%) |
Sep 01, 2022 | 14.17 | 14.32 | 13.51 | 13.97 | 9,704 | -0.53(-3.66%) |
Aug 31, 2022 | 13.72 | 14.59 | 13.61 | 14.50 | 24,679 | +0.75(+5.45%) |
Aug 30, 2022 | 13.80 | 13.80 | 13.00 | 13.75 | 20,908 | +0.18(+1.32%) |
Aug 29, 2022 | 12.93 | 14.00 | 12.71 | 13.57 | 15,785 | +0.27(+2.04%) |
Aug 26, 2022 | 13.39 | 13.72 | 12.90 | 13.30 | 15,294 | -0.17(-1.30%) |
Aug 25, 2022 | 13.11 | 13.47 | 13.06 | 13.47 | 5,071 | +0.25(+1.89%) |
Aug 24, 2022 | 13.08 | 13.35 | 13.04 | 13.22 | 6,675 | +0.19(+1.42%) |
Aug 23, 2022 | 12.48 | 13.05 | 12.48 | 13.04 | 4,218 | +0.42(+3.33%) |
Aug 22, 2022 | 12.53 | 12.99 | 12.33 | 12.62 | 5,730 | -0.13(-1.02%) |
Aug 19, 2022 | 13.25 | 13.41 | 12.67 | 12.75 | 8,348 | -0.63(-4.71%) |
Aug 18, 2022 | 13.88 | 13.88 | 13.35 | 13.38 | 9,414 | -0.08(-0.59%) |
Aug 17, 2022 | 13.69 | 13.92 | 13.25 | 13.46 | 29,358 | -0.47(-3.37%) |
Aug 16, 2022 | 13.00 | 14.84 | 13.00 | 13.93 | 48,347 | -0.34(-2.38%) |
Aug 15, 2022 | 14.20 | 14.27 | 13.51 | 14.27 | 30,081 | +0.08(+0.56%) |
Aug 12, 2022 | 13.45 | 14.20 | 12.83 | 14.19 | 32,862 | +1.00(+7.58%) |
Aug 11, 2022 | 13.51 | 13.51 | 12.90 | 13.19 | 27,603 | -0.26(-1.93%) |
Aug 10, 2022 | 11.47 | 13.50 | 11.05 | 13.45 | 72,538 | +2.20(+19.56%) |
Aug 09, 2022 | 11.49 | 11.66 | 11.18 | 11.25 | 7,999 | -0.09(-0.79%) |
Aug 08, 2022 | 12.05 | 12.14 | 11.31 | 11.34 | 23,720 | -0.41(-3.49%) |
Aug 05, 2022 | 11.00 | 11.76 | 11.00 | 11.75 | 15,469 | +0.51(+4.54%) |
Aug 04, 2022 | 11.78 | 12.18 | 10.47 | 11.24 | 63,698 | -0.23(-2.01%) |
Aug 03, 2022 | 11.51 | 11.65 | 11.22 | 11.47 | 13,782 | -0.11(-0.95%) |
Aug 02, 2022 | 11.63 | 11.79 | 11.19 | 11.58 | 24,411 | -0.17(-1.45%) |
Aug 01, 2022 | 11.64 | 12.00 | 11.48 | 11.75 | 13,102 | -0.20(-1.67%) |
Jul 29, 2022 | 11.37 | 12.08 | 10.47 | 11.95 | 13,503 | +0.58(+5.10%) |
Jul 28, 2022 | 10.36 | 11.50 | 10.16 | 11.37 | 25,140 | +1.22(+12.02%) |
Jul 27, 2022 | 9.990 | 10.45 | 9.860 | 10.15 | 21,277 | +0.14(+1.40%) |
Jul 26, 2022 | 9.870 | 10.52 | 9.833 | 10.01 | 11,670 | -0.05(-0.50%) |
Jul 25, 2022 | 10.01 | 10.29 | 9.770 | 10.06 | 10,148 | +0.03(+0.30%) |
Jul 22, 2022 | 11.07 | 11.26 | 9.900 | 10.03 | 50,936 | -0.88(-8.07%) |
Jul 21, 2022 | 11.30 | 11.56 | 10.78 | 10.91 | 44,357 | -0.35(-3.11%) |
Jul 20, 2022 | 11.09 | 11.60 | 10.73 | 11.26 | 66,736 | +0.22(+1.99%) |
Jul 19, 2022 | 10.84 | 11.42 | 10.42 | 11.04 | 30,261 | +0.42(+3.95%) |
Jul 18, 2022 | 10.55 | 11.00 | 10.55 | 10.62 | 35,042 | +0.08(+0.76%) |
Jul 15, 2022 | 10.82 | 10.94 | 10.50 | 10.54 | 19,400 | -0.20(-1.86%) |
Jul 14, 2022 | 11.02 | 11.16 | 10.52 | 10.74 | 18,191 | -0.36(-3.24%) |
Jul 13, 2022 | 11.00 | 11.48 | 10.72 | 11.10 | 20,480 | +0.06(+0.54%) |
Jul 12, 2022 | 11.23 | 11.47 | 10.92 | 11.04 | 12,778 | -0.28(-2.47%) |
Jul 11, 2022 | 11.50 | 11.50 | 10.88 | 11.32 | 31,651 | -0.42(-3.58%) |
Jul 08, 2022 | 11.50 | 12.21 | 11.45 | 11.74 | 24,327 | -0.29(-2.41%) |
Jul 07, 2022 | 11.60 | 12.19 | 11.60 | 12.03 | 5,004 | +0.77(+6.84%) |
Jul 06, 2022 | 11.55 | 11.82 | 11.26 | 11.26 | 9,419 | -0.32(-2.76%) |
Jul 05, 2022 | 11.73 | 11.90 | 11.52 | 11.58 | 12,381 | -0.28(-2.36%) |