Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.821 | 9.238 | 8.767 | 9.188 | 1,553,642 | +0.45(+5.11%) |
Sep 29, 2022 | 9.347 | 9.357 | 8.573 | 8.742 | 1,700,659 | -0.81(-8.52%) |
Sep 28, 2022 | 9.496 | 9.853 | 9.347 | 9.556 | 2,144,179 | +0.17(+1.80%) |
Sep 27, 2022 | 9.823 | 9.908 | 9.238 | 9.387 | 1,573,407 | -0.24(-2.47%) |
Sep 26, 2022 | 10.42 | 10.54 | 9.625 | 9.625 | 1,436,057 | -0.92(-8.75%) |
Sep 23, 2022 | 10.75 | 10.89 | 10.17 | 10.55 | 1,571,155 | -0.51(-4.58%) |
Sep 22, 2022 | 11.42 | 11.52 | 10.92 | 11.05 | 1,551,001 | -0.41(-3.55%) |
Sep 21, 2022 | 12.19 | 12.23 | 11.45 | 11.46 | 1,840,104 | -0.65(-5.41%) |
Sep 20, 2022 | 12.35 | 12.39 | 12.02 | 12.12 | 1,192,970 | -0.46(-3.63%) |
Sep 19, 2022 | 12.40 | 13.05 | 12.40 | 12.57 | 1,129,858 | +0.02(+0.16%) |
Sep 16, 2022 | 12.43 | 12.78 | 12.16 | 12.55 | 2,185,426 | -0.10(-0.78%) |
Sep 15, 2022 | 12.81 | 13.08 | 12.59 | 12.65 | 1,386,089 | -0.13(-1.01%) |
Sep 14, 2022 | 13.30 | 13.31 | 12.59 | 12.78 | 1,741,549 | -0.58(-4.31%) |
Sep 13, 2022 | 13.73 | 13.75 | 13.27 | 13.36 | 1,112,581 | -0.73(-5.21%) |
Sep 12, 2022 | 13.89 | 14.12 | 13.89 | 14.09 | 1,130,553 | +0.32(+2.31%) |
Sep 09, 2022 | 13.63 | 13.84 | 13.56 | 13.77 | 978,901 | +0.30(+2.21%) |
Sep 08, 2022 | 13.21 | 13.50 | 13.15 | 13.47 | 793,198 | +0.06(+0.44%) |
Sep 07, 2022 | 12.73 | 13.47 | 12.73 | 13.42 | 966,264 | +0.70(+5.54%) |
Sep 06, 2022 | 13.06 | 13.13 | 12.64 | 12.71 | 873,423 | -0.29(-2.21%) |
Sep 02, 2022 | 13.66 | 13.66 | 12.94 | 13.00 | 868,103 | -0.44(-3.25%) |
Sep 01, 2022 | 13.41 | 13.57 | 12.92 | 13.44 | 1,130,080 | -0.23(-1.67%) |
Aug 31, 2022 | 14.18 | 14.31 | 13.62 | 13.66 | 2,310,806 | -0.50(-3.54%) |
Aug 30, 2022 | 14.67 | 14.69 | 14.13 | 14.16 | 546,401 | -0.41(-2.83%) |
Aug 29, 2022 | 14.89 | 14.95 | 14.57 | 14.58 | 473,957 | -0.39(-2.63%) |
Aug 26, 2022 | 15.44 | 15.44 | 14.96 | 14.97 | 551,369 | -0.44(-2.87%) |
Aug 25, 2022 | 15.25 | 15.41 | 15.16 | 15.41 | 655,687 | +0.25(+1.62%) |
Aug 24, 2022 | 15.34 | 15.44 | 15.14 | 15.17 | 717,440 | -0.11(-0.71%) |
Aug 23, 2022 | 15.21 | 15.43 | 15.04 | 15.28 | 892,448 | +0.20(+1.30%) |
Aug 22, 2022 | 15.43 | 15.43 | 14.94 | 15.08 | 927,866 | -0.58(-3.71%) |
Aug 19, 2022 | 16.07 | 16.17 | 15.47 | 15.66 | 565,511 | -0.60(-3.69%) |
Aug 18, 2022 | 16.31 | 16.47 | 15.73 | 16.26 | 869,988 | +0.00(+0.00%) |
Aug 17, 2022 | 16.22 | 16.37 | 15.93 | 16.26 | 606,305 | -0.21(-1.25%) |
Aug 16, 2022 | 16.35 | 16.77 | 16.34 | 16.47 | 886,734 | +0.04(+0.24%) |
Aug 15, 2022 | 16.22 | 16.74 | 16.13 | 16.43 | 1,682,908 | +0.25(+1.52%) |
Aug 12, 2022 | 15.59 | 16.26 | 15.58 | 16.18 | 2,154,391 | +0.76(+4.91%) |
Aug 11, 2022 | 16.18 | 16.18 | 13.87 | 15.42 | 6,609,798 | -1.38(-8.20%) |
Aug 10, 2022 | 16.52 | 16.88 | 16.49 | 16.80 | 768,084 | +0.56(+3.45%) |
Aug 09, 2022 | 16.80 | 16.90 | 16.14 | 16.24 | 699,636 | -0.67(-3.96%) |
Aug 08, 2022 | 16.35 | 17.03 | 16.35 | 16.91 | 773,204 | +0.72(+4.44%) |
Aug 05, 2022 | 15.78 | 16.23 | 15.78 | 16.19 | 540,803 | +0.22(+1.35%) |
Aug 04, 2022 | 16.24 | 16.40 | 15.89 | 15.97 | 614,359 | -0.06(-0.37%) |
Aug 03, 2022 | 16.12 | 16.38 | 16.03 | 16.03 | 906,517 | +0.05(+0.31%) |
Aug 02, 2022 | 16.25 | 16.44 | 15.95 | 15.98 | 840,563 | -0.30(-1.81%) |
Aug 01, 2022 | 16.39 | 16.49 | 16.10 | 16.28 | 1,710,794 | -0.16(-0.96%) |
Jul 29, 2022 | 16.32 | 16.56 | 15.98 | 16.44 | 792,195 | +0.17(+1.03%) |
Jul 28, 2022 | 15.69 | 16.30 | 15.68 | 16.27 | 1,244,942 | +0.64(+4.09%) |
Jul 27, 2022 | 15.35 | 15.74 | 15.33 | 15.63 | 405,954 | +0.31(+2.06%) |
Jul 26, 2022 | 15.00 | 15.39 | 15.00 | 15.32 | 426,055 | +0.29(+1.90%) |
Jul 25, 2022 | 14.94 | 15.06 | 14.75 | 15.03 | 539,285 | +0.08(+0.53%) |
Jul 22, 2022 | 15.02 | 15.18 | 14.78 | 14.95 | 358,755 | -0.11(-0.72%) |
Jul 21, 2022 | 14.72 | 15.07 | 14.61 | 15.06 | 518,831 | +0.31(+2.13%) |
Jul 20, 2022 | 14.54 | 14.83 | 14.50 | 14.74 | 512,586 | +0.22(+1.49%) |
Jul 19, 2022 | 14.27 | 14.64 | 14.15 | 14.53 | 876,975 | +0.49(+3.50%) |
Jul 18, 2022 | 14.20 | 14.26 | 13.95 | 14.04 | 628,499 | +0.02(+0.14%) |
Jul 15, 2022 | 14.02 | 14.03 | 13.67 | 14.02 | 616,887 | +0.27(+1.93%) |
Jul 14, 2022 | 13.57 | 13.82 | 13.55 | 13.75 | 541,837 | -0.10(-0.71%) |
Jul 13, 2022 | 13.56 | 13.91 | 13.47 | 13.85 | 484,872 | +0.18(+1.30%) |
Jul 12, 2022 | 13.57 | 13.91 | 13.53 | 13.67 | 322,436 | +0.10(+0.72%) |
Jul 11, 2022 | 13.54 | 13.77 | 13.40 | 13.57 | 364,421 | -0.13(-0.93%) |
Jul 08, 2022 | 13.79 | 13.92 | 13.57 | 13.70 | 589,547 | -0.16(-1.14%) |
Jul 07, 2022 | 13.73 | 13.99 | 13.62 | 13.86 | 438,332 | +0.28(+2.03%) |
Jul 06, 2022 | 13.75 | 13.78 | 13.46 | 13.58 | 704,563 | -0.20(-1.43%) |
Jul 05, 2022 | 13.43 | 13.79 | 13.33 | 13.78 | 891,040 | +0.04(+0.29%) |