Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.95 | 11.23 | 10.79 | 10.82 | 1,424,011 | -0.10(-0.95%) |
Sep 29, 2022 | 11.28 | 11.36 | 10.57 | 10.92 | 1,710,796 | -0.83(-7.09%) |
Sep 28, 2022 | 11.58 | 11.93 | 11.40 | 11.75 | 1,244,186 | +0.28(+2.48%) |
Sep 27, 2022 | 11.86 | 11.88 | 11.18 | 11.47 | 1,663,051 | -0.08(-0.66%) |
Sep 26, 2022 | 11.41 | 11.74 | 11.33 | 11.54 | 2,627,755 | +0.13(+1.16%) |
Sep 23, 2022 | 12.04 | 12.09 | 11.17 | 11.41 | 2,676,191 | -0.96(-7.73%) |
Sep 22, 2022 | 12.80 | 12.89 | 12.31 | 12.37 | 1,581,525 | -0.38(-2.97%) |
Sep 21, 2022 | 13.07 | 13.31 | 12.75 | 12.75 | 2,450,032 | -0.27(-2.11%) |
Sep 20, 2022 | 13.86 | 13.86 | 13.01 | 13.02 | 2,089,445 | -1.05(-7.47%) |
Sep 19, 2022 | 13.44 | 14.08 | 13.42 | 14.07 | 1,684,440 | +0.45(+3.34%) |
Sep 16, 2022 | 13.51 | 13.68 | 13.33 | 13.62 | 5,289,860 | -0.13(-0.96%) |
Sep 15, 2022 | 13.72 | 14.27 | 13.62 | 13.75 | 1,165,633 | -0.11(-0.82%) |
Sep 14, 2022 | 14.19 | 14.19 | 13.61 | 13.86 | 1,323,479 | -0.35(-2.46%) |
Sep 13, 2022 | 14.38 | 14.59 | 14.16 | 14.21 | 1,080,113 | -0.68(-4.57%) |
Sep 12, 2022 | 14.60 | 15.05 | 14.51 | 14.89 | 1,617,084 | +0.50(+3.48%) |
Sep 09, 2022 | 13.97 | 14.39 | 13.89 | 14.39 | 1,481,501 | +0.63(+4.61%) |
Sep 08, 2022 | 13.67 | 13.78 | 13.35 | 13.76 | 1,251,177 | -0.24(-1.69%) |
Sep 07, 2022 | 13.46 | 14.02 | 13.46 | 13.99 | 1,312,667 | +0.44(+3.28%) |
Sep 06, 2022 | 14.05 | 14.14 | 13.38 | 13.55 | 1,134,343 | -0.54(-3.83%) |
Sep 02, 2022 | 14.52 | 14.53 | 13.91 | 14.09 | 1,201,256 | -0.10(-0.73%) |
Sep 01, 2022 | 14.41 | 14.45 | 14.04 | 14.19 | 976,518 | -0.44(-3.04%) |
Aug 31, 2022 | 14.99 | 14.99 | 14.63 | 14.64 | 1,094,247 | -0.28(-1.90%) |
Aug 30, 2022 | 15.33 | 15.46 | 14.87 | 14.92 | 1,049,303 | -0.37(-2.41%) |
Aug 29, 2022 | 15.23 | 15.55 | 15.22 | 15.29 | 733,582 | -0.12(-0.80%) |
Aug 26, 2022 | 16.18 | 16.21 | 15.40 | 15.41 | 677,470 | -0.64(-4.01%) |
Aug 25, 2022 | 15.63 | 16.10 | 15.63 | 16.06 | 666,247 | +0.49(+3.16%) |
Aug 24, 2022 | 15.21 | 15.64 | 15.19 | 15.57 | 798,058 | +0.34(+2.24%) |
Aug 23, 2022 | 14.92 | 15.39 | 14.92 | 15.22 | 874,808 | +0.40(+2.68%) |
Aug 22, 2022 | 15.35 | 15.43 | 14.79 | 14.83 | 812,947 | -1.02(-6.45%) |
Aug 19, 2022 | 16.25 | 16.32 | 15.78 | 15.85 | 767,899 | -0.68(-4.12%) |
Aug 18, 2022 | 16.32 | 16.62 | 16.28 | 16.53 | 732,854 | +0.15(+0.92%) |
Aug 17, 2022 | 16.65 | 16.65 | 16.12 | 16.38 | 1,719,756 | -0.70(-4.10%) |
Aug 16, 2022 | 16.63 | 17.25 | 16.61 | 17.08 | 1,222,598 | +0.30(+1.80%) |
Aug 15, 2022 | 16.34 | 16.89 | 16.31 | 16.78 | 1,396,759 | +0.17(+1.03%) |
Aug 12, 2022 | 16.14 | 16.62 | 15.96 | 16.61 | 1,568,258 | +0.59(+3.66%) |
Aug 11, 2022 | 15.70 | 16.08 | 15.65 | 16.02 | 941,825 | +0.64(+4.18%) |
Aug 10, 2022 | 15.36 | 15.57 | 15.25 | 15.38 | 756,788 | +0.48(+3.22%) |
Aug 09, 2022 | 15.17 | 15.17 | 14.78 | 14.90 | 757,512 | -0.30(-1.98%) |
Aug 08, 2022 | 15.05 | 15.39 | 15.04 | 15.20 | 908,461 | +0.23(+1.51%) |
Aug 05, 2022 | 14.80 | 15.17 | 14.69 | 14.97 | 984,513 | -0.04(-0.25%) |
Aug 04, 2022 | 14.78 | 15.38 | 14.78 | 15.01 | 1,462,930 | -0.09(-0.62%) |
Aug 03, 2022 | 15.31 | 15.45 | 14.74 | 15.10 | 1,738,642 | -0.61(-3.89%) |
Aug 02, 2022 | 15.77 | 16.14 | 15.55 | 15.71 | 904,551 | -0.14(-0.89%) |
Aug 01, 2022 | 15.67 | 15.93 | 15.33 | 15.86 | 743,771 | +0.09(+0.60%) |
Jul 29, 2022 | 15.50 | 15.83 | 15.33 | 15.76 | 1,101,830 | +0.25(+1.64%) |
Jul 28, 2022 | 15.20 | 15.55 | 14.87 | 15.51 | 807,309 | +0.50(+3.32%) |
Jul 27, 2022 | 14.68 | 15.06 | 14.54 | 15.01 | 802,117 | +0.51(+3.50%) |
Jul 26, 2022 | 14.51 | 14.71 | 14.38 | 14.50 | 765,921 | -0.32(-2.16%) |
Jul 25, 2022 | 15.01 | 15.04 | 14.65 | 14.82 | 832,724 | -0.04(-0.25%) |
Jul 22, 2022 | 15.05 | 15.13 | 14.65 | 14.86 | 753,083 | -0.10(-0.69%) |
Jul 21, 2022 | 14.76 | 14.96 | 14.61 | 14.96 | 892,879 | +0.02(+0.13%) |
Jul 20, 2022 | 14.43 | 15.03 | 14.39 | 14.94 | 1,485,205 | +0.40(+2.78%) |
Jul 19, 2022 | 13.81 | 14.61 | 13.78 | 14.54 | 1,234,153 | +1.03(+7.59%) |
Jul 18, 2022 | 13.64 | 13.89 | 13.42 | 13.51 | 1,201,531 | +0.18(+1.34%) |
Jul 15, 2022 | 13.33 | 13.44 | 12.91 | 13.34 | 1,101,930 | +0.38(+2.90%) |
Jul 14, 2022 | 13.03 | 13.06 | 12.70 | 12.96 | 879,896 | -0.46(-3.43%) |
Jul 13, 2022 | 13.24 | 13.53 | 13.11 | 13.42 | 1,123,101 | -0.20(-1.45%) |
Jul 12, 2022 | 12.93 | 13.84 | 12.93 | 13.62 | 961,911 | +0.62(+4.78%) |
Jul 11, 2022 | 13.35 | 13.51 | 12.98 | 13.00 | 1,054,969 | -0.50(-3.69%) |
Jul 08, 2022 | 13.65 | 13.82 | 13.40 | 13.50 | 933,652 | -0.07(-0.49%) |
Jul 07, 2022 | 13.01 | 13.70 | 12.99 | 13.56 | 1,118,717 | +0.82(+6.42%) |
Jul 06, 2022 | 13.44 | 13.58 | 12.55 | 12.74 | 1,112,572 | -0.71(-5.24%) |
Jul 05, 2022 | 12.93 | 13.46 | 12.70 | 13.45 | 926,609 | -0.07(-0.49%) |