Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.11 | 15.13 | 15.09 | 15.13 | 858,936 | +0.01(+0.07%) |
Sep 29, 2022 | 15.14 | 15.14 | 15.09 | 15.12 | 1,103,763 | +0.00(+0.00%) |
Sep 28, 2022 | 15.13 | 15.16 | 15.11 | 15.12 | 739,336 | +0.02(+0.13%) |
Sep 27, 2022 | 15.14 | 15.14 | 15.08 | 15.10 | 1,257,606 | -0.01(-0.07%) |
Sep 26, 2022 | 15.10 | 15.14 | 15.10 | 15.11 | 722,538 | -0.01(-0.07%) |
Sep 23, 2022 | 15.14 | 15.15 | 15.08 | 15.12 | 994,659 | -0.02(-0.13%) |
Sep 22, 2022 | 15.15 | 15.18 | 15.14 | 15.14 | 1,038,499 | -0.01(-0.07%) |
Sep 21, 2022 | 15.14 | 15.20 | 15.12 | 15.15 | 941,030 | +0.01(+0.07%) |
Sep 20, 2022 | 15.14 | 15.17 | 15.13 | 15.14 | 601,601 | -0.01(-0.07%) |
Sep 19, 2022 | 15.16 | 15.19 | 15.13 | 15.15 | 671,469 | +0.01(+0.07%) |
Sep 16, 2022 | 15.18 | 15.21 | 15.13 | 15.14 | 904,808 | -0.08(-0.53%) |
Sep 15, 2022 | 15.18 | 15.24 | 15.18 | 15.22 | 1,470,583 | -0.01(-0.07%) |
Sep 14, 2022 | 15.13 | 15.23 | 15.12 | 15.23 | 1,434,472 | +0.09(+0.59%) |
Sep 13, 2022 | 15.12 | 15.18 | 15.11 | 15.14 | 905,141 | +0.00(+0.00%) |
Sep 12, 2022 | 15.15 | 15.19 | 15.11 | 15.14 | 2,054,495 | +0.02(+0.13%) |
Sep 09, 2022 | 15.17 | 15.17 | 15.10 | 15.12 | 883,429 | -0.01(-0.07%) |
Sep 08, 2022 | 15.17 | 15.21 | 15.13 | 15.13 | 920,549 | -0.03(-0.20%) |
Sep 07, 2022 | 15.14 | 15.37 | 15.11 | 15.16 | 2,242,213 | +0.04(+0.26%) |
Sep 06, 2022 | 15.19 | 15.21 | 15.07 | 15.12 | 2,998,363 | -0.07(-0.46%) |
Sep 02, 2022 | 15.13 | 15.27 | 15.08 | 15.19 | 1,622,969 | +0.03(+0.20%) |
Sep 01, 2022 | 15.10 | 15.18 | 15.04 | 15.16 | 2,168,797 | +0.06(+0.40%) |
Aug 31, 2022 | 15.12 | 15.13 | 15.05 | 15.10 | 2,358,531 | -0.03(-0.20%) |
Aug 30, 2022 | 15.10 | 15.15 | 15.04 | 15.13 | 2,901,460 | +0.06(+0.40%) |
Aug 29, 2022 | 15.07 | 15.11 | 15.05 | 15.07 | 3,149,063 | -0.02(-0.13%) |
Aug 26, 2022 | 15.11 | 15.13 | 15.05 | 15.09 | 3,098,350 | -0.01(-0.07%) |
Aug 25, 2022 | 15.15 | 15.16 | 15.09 | 15.10 | 3,475,008 | -0.08(-0.53%) |
Aug 24, 2022 | 15.12 | 15.19 | 15.08 | 15.18 | 4,787,613 | +0.02(+0.13%) |
Aug 23, 2022 | 15.03 | 15.21 | 15.00 | 15.16 | 28,857,636 | +4.01(+35.96%) |
Aug 22, 2022 | 10.86 | 11.23 | 10.78 | 11.15 | 350,938 | +0.16(+1.46%) |
Aug 19, 2022 | 11.28 | 11.39 | 10.87 | 10.99 | 287,601 | -0.48(-4.18%) |
Aug 18, 2022 | 11.20 | 11.54 | 10.94 | 11.47 | 442,438 | +0.38(+3.43%) |
Aug 17, 2022 | 11.42 | 11.60 | 10.85 | 11.09 | 705,093 | -0.55(-4.73%) |
Aug 16, 2022 | 11.73 | 11.83 | 11.35 | 11.64 | 631,633 | -0.10(-0.85%) |
Aug 15, 2022 | 11.51 | 11.80 | 11.00 | 11.74 | 574,850 | +0.17(+1.47%) |
Aug 12, 2022 | 11.18 | 11.83 | 11.15 | 11.57 | 492,830 | +0.48(+4.33%) |
Aug 11, 2022 | 11.66 | 11.77 | 10.91 | 11.09 | 857,680 | -0.55(-4.73%) |
Aug 10, 2022 | 11.49 | 11.80 | 11.34 | 11.64 | 784,098 | +0.41(+3.65%) |
Aug 09, 2022 | 10.66 | 11.54 | 10.43 | 11.23 | 1,727,618 | +0.57(+5.35%) |
Aug 08, 2022 | 8.890 | 10.66 | 8.890 | 10.66 | 1,653,362 | +1.75(+19.64%) |
Aug 05, 2022 | 7.030 | 8.970 | 6.990 | 8.910 | 1,513,809 | +1.54(+20.90%) |
Aug 04, 2022 | 6.800 | 7.630 | 6.770 | 7.370 | 617,603 | +0.57(+8.38%) |
Aug 03, 2022 | 6.440 | 7.110 | 6.440 | 6.800 | 468,930 | +0.42(+6.58%) |
Aug 02, 2022 | 6.240 | 6.510 | 6.045 | 6.380 | 461,128 | +0.01(+0.16%) |
Aug 01, 2022 | 6.830 | 6.940 | 6.350 | 6.370 | 425,781 | -0.64(-9.13%) |
Jul 29, 2022 | 7.240 | 7.240 | 6.530 | 7.010 | 707,952 | -0.28(-3.84%) |
Jul 28, 2022 | 7.660 | 7.700 | 7.200 | 7.290 | 329,141 | -0.35(-4.58%) |
Jul 27, 2022 | 7.810 | 7.920 | 7.620 | 7.640 | 322,278 | -0.22(-2.80%) |
Jul 26, 2022 | 7.760 | 7.960 | 7.650 | 7.860 | 196,631 | +0.07(+0.90%) |
Jul 25, 2022 | 7.750 | 7.860 | 7.690 | 7.790 | 174,992 | +0.07(+0.91%) |
Jul 22, 2022 | 8.000 | 8.000 | 7.660 | 7.720 | 377,396 | -0.23(-2.89%) |
Jul 21, 2022 | 7.690 | 8.020 | 7.585 | 7.950 | 461,193 | +0.20(+2.58%) |
Jul 20, 2022 | 8.170 | 8.370 | 7.700 | 7.750 | 581,123 | -0.34(-4.20%) |
Jul 19, 2022 | 8.190 | 8.260 | 7.938 | 8.090 | 1,098,599 | -0.02(-0.25%) |
Jul 18, 2022 | 8.090 | 8.420 | 8.030 | 8.110 | 350,229 | +0.14(+1.76%) |
Jul 15, 2022 | 8.030 | 8.150 | 7.900 | 7.970 | 236,358 | -0.04(-0.50%) |
Jul 14, 2022 | 8.140 | 8.140 | 7.870 | 8.010 | 312,189 | -0.27(-3.26%) |
Jul 13, 2022 | 8.030 | 8.310 | 8.000 | 8.280 | 189,639 | +0.06(+0.73%) |
Jul 12, 2022 | 8.090 | 8.230 | 7.900 | 8.220 | 235,228 | +0.17(+2.11%) |
Jul 11, 2022 | 8.470 | 8.470 | 7.811 | 8.050 | 353,547 | -0.45(-5.29%) |
Jul 08, 2022 | 8.530 | 8.650 | 8.290 | 8.500 | 535,277 | -0.08(-0.93%) |
Jul 07, 2022 | 8.200 | 8.620 | 8.034 | 8.580 | 737,277 | +0.31(+3.75%) |
Jul 06, 2022 | 8.370 | 8.550 | 8.000 | 8.270 | 411,963 | -0.21(-2.48%) |
Jul 05, 2022 | 8.240 | 8.650 | 8.220 | 8.480 | 484,121 | +0.12(+1.44%) |