Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.10 | 12.10 | 11.50 | 11.50 | 4,499 | -0.46(-3.86%) |
Sep 29, 2022 | 11.70 | 12.20 | 11.70 | 11.96 | 8,968 | -0.44(-3.54%) |
Sep 28, 2022 | 11.89 | 12.41 | 11.61 | 12.40 | 64,797 | +0.84(+7.24%) |
Sep 27, 2022 | 11.44 | 11.81 | 11.32 | 11.56 | 56,040 | +0.29(+2.58%) |
Sep 26, 2022 | 12.01 | 12.05 | 11.27 | 11.27 | 16,388 | -0.91(-7.44%) |
Sep 23, 2022 | 12.68 | 12.68 | 11.99 | 12.18 | 82,476 | -1.18(-8.85%) |
Sep 22, 2022 | 13.43 | 13.43 | 13.36 | 13.36 | 1,852 | -0.46(-3.31%) |
Sep 21, 2022 | 14.09 | 14.32 | 13.79 | 13.82 | 25,558 | -0.02(-0.12%) |
Sep 20, 2022 | 13.31 | 13.83 | 13.31 | 13.83 | 1,728 | +0.23(+1.71%) |
Sep 19, 2022 | 13.04 | 13.60 | 13.04 | 13.60 | 2,963 | +0.52(+3.99%) |
Sep 16, 2022 | 12.90 | 13.08 | 12.77 | 13.08 | 11,286 | -0.19(-1.40%) |
Sep 15, 2022 | 13.25 | 13.27 | 13.25 | 13.27 | 3,459 | -0.19(-1.45%) |
Sep 14, 2022 | 13.46 | 13.46 | 13.46 | 13.46 | 1,600 | +0.20(+1.48%) |
Sep 13, 2022 | 14.04 | 14.14 | 13.26 | 13.26 | 13,062 | -1.42(-9.68%) |
Sep 12, 2022 | 14.26 | 14.71 | 14.26 | 14.69 | 9,417 | +0.98(+7.12%) |
Sep 09, 2022 | 13.63 | 13.71 | 13.63 | 13.71 | 4,321 | +0.69(+5.29%) |
Sep 08, 2022 | 13.02 | 13.02 | 13.02 | 13.02 | 1,869 | +0.27(+2.15%) |
Sep 07, 2022 | 11.81 | 12.75 | 11.81 | 12.75 | 11,978 | +0.40(+3.24%) |
Sep 06, 2022 | 12.35 | 12.35 | 12.35 | 12.35 | 1,683 | -0.44(-3.44%) |
Sep 02, 2022 | 12.50 | 12.96 | 12.50 | 12.79 | 6,954 | +0.72(+5.95%) |
Sep 01, 2022 | 11.54 | 12.07 | 11.42 | 12.07 | 20,393 | +0.32(+2.73%) |
Aug 31, 2022 | 12.56 | 12.59 | 11.75 | 11.75 | 9,040 | -0.79(-6.32%) |
Aug 30, 2022 | 12.90 | 12.90 | 12.31 | 12.54 | 14,425 | -0.63(-4.79%) |
Aug 29, 2022 | 13.56 | 13.56 | 13.14 | 13.17 | 5,767 | -0.54(-3.94%) |
Aug 26, 2022 | 14.58 | 14.58 | 13.64 | 13.71 | 9,071 | -1.02(-6.90%) |
Aug 25, 2022 | 14.62 | 14.74 | 14.31 | 14.73 | 13,062 | +0.44(+3.11%) |
Aug 24, 2022 | 14.62 | 14.62 | 14.28 | 14.28 | 4,502 | -0.17(-1.21%) |
Aug 23, 2022 | 14.41 | 14.46 | 14.20 | 14.46 | 11,926 | +0.24(+1.67%) |
Aug 22, 2022 | 14.23 | 14.23 | 14.14 | 14.22 | 10,548 | -0.42(-2.87%) |
Aug 19, 2022 | 14.53 | 14.64 | 14.53 | 14.64 | 32,175 | -0.32(-2.13%) |
Aug 18, 2022 | 14.69 | 14.96 | 14.56 | 14.96 | 4,424 | -0.34(-2.20%) |
Aug 17, 2022 | 15.30 | 15.30 | 15.30 | 15.30 | 3,294 | -0.27(-1.71%) |
Aug 16, 2022 | 15.42 | 15.56 | 15.42 | 15.56 | 3,670 | +0.06(+0.38%) |
Aug 15, 2022 | 15.53 | 15.70 | 15.30 | 15.50 | 34,731 | -0.23(-1.44%) |
Aug 12, 2022 | 15.13 | 15.77 | 15.13 | 15.73 | 27,906 | +0.78(+5.21%) |
Aug 11, 2022 | 14.78 | 15.05 | 14.78 | 14.95 | 16,475 | +0.56(+3.91%) |
Aug 10, 2022 | 14.28 | 15.11 | 14.28 | 14.39 | 33,291 | +0.79(+5.78%) |
Aug 09, 2022 | 13.57 | 13.60 | 13.57 | 13.60 | 2,767 | -0.10(-0.71%) |
Aug 08, 2022 | 13.48 | 13.75 | 13.48 | 13.70 | 12,783 | +0.85(+6.62%) |
Aug 05, 2022 | 12.88 | 12.97 | 12.63 | 12.85 | 12,690 | -0.39(-2.94%) |
Aug 04, 2022 | 13.33 | 13.81 | 13.24 | 13.24 | 21,818 | +0.30(+2.35%) |
Aug 03, 2022 | 12.51 | 12.93 | 12.40 | 12.93 | 10,790 | +0.73(+5.95%) |
Aug 02, 2022 | 13.22 | 13.22 | 12.20 | 12.21 | 32,733 | -1.11(-8.31%) |
Aug 01, 2022 | 14.57 | 14.57 | 13.28 | 13.31 | 11,038 | -0.79(-5.58%) |
Jul 29, 2022 | 14.24 | 14.24 | 14.10 | 14.10 | 2,870 | -0.15(-1.03%) |
Jul 28, 2022 | 13.35 | 14.38 | 13.23 | 14.25 | 16,459 | +1.05(+7.98%) |
Jul 27, 2022 | 12.97 | 13.19 | 12.36 | 13.19 | 8,999 | +0.47(+3.72%) |
Jul 26, 2022 | 13.20 | 13.20 | 12.68 | 12.72 | 11,627 | -0.51(-3.85%) |
Jul 25, 2022 | 13.23 | 13.23 | 13.23 | 13.23 | 1,264 | +0.25(+1.93%) |
Jul 22, 2022 | 13.23 | 13.23 | 12.97 | 12.98 | 6,789 | +0.24(+1.92%) |
Jul 21, 2022 | 12.54 | 12.82 | 12.44 | 12.73 | 61,558 | -0.31(-2.37%) |
Jul 20, 2022 | 13.24 | 13.27 | 13.04 | 13.04 | 5,705 | -0.20(-1.50%) |
Jul 19, 2022 | 13.24 | 13.24 | 13.24 | 13.24 | 2,524 | +0.14(+1.11%) |
Jul 18, 2022 | 13.40 | 13.57 | 13.03 | 13.10 | 21,715 | +0.10(+0.78%) |
Jul 15, 2022 | 12.80 | 13.00 | 12.77 | 13.00 | 9,401 | +0.84(+6.91%) |
Jul 14, 2022 | 12.24 | 12.24 | 11.65 | 12.16 | 52,714 | -0.62(-4.85%) |
Jul 13, 2022 | 12.61 | 13.10 | 12.19 | 12.78 | 17,993 | +0.02(+0.14%) |
Jul 12, 2022 | 12.91 | 12.91 | 12.76 | 12.76 | 2,834 | -0.07(-0.52%) |
Jul 11, 2022 | 12.63 | 13.02 | 12.63 | 12.82 | 7,290 | -0.69(-5.14%) |
Jul 08, 2022 | 13.16 | 13.52 | 13.15 | 13.52 | 6,242 | +0.33(+2.47%) |
Jul 07, 2022 | 13.48 | 13.49 | 13.19 | 13.19 | 33,972 | -0.05(-0.40%) |
Jul 06, 2022 | 13.18 | 13.25 | 12.83 | 13.25 | 10,372 | -0.01(-0.11%) |
Jul 05, 2022 | 13.15 | 13.26 | 12.69 | 13.26 | 84,131 | -0.67(-4.78%) |