Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.64 | 11.12 | 10.61 | 10.81 | 2,796,149 | +0.35(+3.38%) |
Sep 29, 2022 | 10.62 | 10.72 | 10.29 | 10.46 | 1,214,553 | -0.27(-2.49%) |
Sep 28, 2022 | 10.57 | 10.87 | 10.53 | 10.73 | 1,631,330 | +0.12(+1.14%) |
Sep 27, 2022 | 10.62 | 10.85 | 10.49 | 10.61 | 2,301,804 | +0.20(+1.91%) |
Sep 26, 2022 | 10.62 | 10.90 | 10.34 | 10.41 | 1,814,701 | -0.47(-4.36%) |
Sep 23, 2022 | 11.14 | 11.19 | 10.69 | 10.88 | 1,593,418 | -0.55(-4.83%) |
Sep 22, 2022 | 11.56 | 11.81 | 11.40 | 11.44 | 956,310 | -0.23(-2.00%) |
Sep 21, 2022 | 12.13 | 12.16 | 11.66 | 11.67 | 951,892 | -0.46(-3.77%) |
Sep 20, 2022 | 11.74 | 12.22 | 11.64 | 12.13 | 1,268,499 | +0.80(+7.09%) |
Sep 19, 2022 | 11.24 | 11.48 | 11.15 | 11.32 | 1,023,641 | -0.14(-1.20%) |
Sep 16, 2022 | 11.91 | 11.91 | 11.40 | 11.46 | 2,632,008 | -0.71(-5.82%) |
Sep 15, 2022 | 12.13 | 12.34 | 11.92 | 12.17 | 976,233 | +0.01(+0.07%) |
Sep 14, 2022 | 12.24 | 12.47 | 12.03 | 12.16 | 1,080,675 | -0.04(-0.35%) |
Sep 13, 2022 | 12.18 | 12.54 | 12.18 | 12.20 | 1,557,393 | -0.13(-1.05%) |
Sep 12, 2022 | 12.26 | 12.41 | 12.09 | 12.33 | 1,589,020 | +0.25(+2.07%) |
Sep 09, 2022 | 12.00 | 12.13 | 11.94 | 12.08 | 845,026 | +0.36(+3.09%) |
Sep 08, 2022 | 11.62 | 11.88 | 11.56 | 11.72 | 1,250,712 | +0.27(+2.34%) |
Sep 07, 2022 | 11.68 | 11.74 | 11.19 | 11.45 | 1,530,128 | -0.39(-3.28%) |
Sep 06, 2022 | 12.15 | 12.31 | 11.75 | 11.84 | 1,342,593 | -0.25(-2.07%) |
Sep 02, 2022 | 12.27 | 12.39 | 12.03 | 12.09 | 1,194,776 | +0.00(+0.00%) |
Sep 01, 2022 | 11.81 | 12.31 | 11.78 | 12.09 | 1,383,260 | +0.26(+2.19%) |
Aug 31, 2022 | 11.78 | 12.04 | 11.70 | 11.83 | 1,475,917 | +0.01(+0.07%) |
Aug 30, 2022 | 12.56 | 12.57 | 11.78 | 11.82 | 1,679,401 | -0.92(-7.24%) |
Aug 29, 2022 | 12.99 | 13.10 | 12.73 | 12.75 | 1,154,216 | -0.17(-1.34%) |
Aug 26, 2022 | 13.17 | 13.21 | 12.76 | 12.92 | 1,384,710 | -0.30(-2.28%) |
Aug 25, 2022 | 13.37 | 13.43 | 13.02 | 13.22 | 1,104,930 | -0.11(-0.84%) |
Aug 24, 2022 | 13.51 | 13.51 | 13.20 | 13.33 | 1,163,396 | -0.32(-2.34%) |
Aug 23, 2022 | 13.60 | 13.80 | 13.52 | 13.65 | 903,336 | +0.15(+1.09%) |
Aug 22, 2022 | 13.26 | 13.60 | 13.16 | 13.51 | 921,127 | +0.05(+0.38%) |
Aug 19, 2022 | 13.54 | 13.62 | 13.20 | 13.45 | 893,873 | -0.27(-1.95%) |
Aug 18, 2022 | 13.64 | 13.89 | 13.44 | 13.72 | 1,293,153 | +0.17(+1.27%) |
Aug 17, 2022 | 13.55 | 13.60 | 13.34 | 13.55 | 1,301,040 | -0.16(-1.13%) |
Aug 16, 2022 | 13.94 | 14.07 | 13.60 | 13.70 | 1,782,786 | -0.25(-1.79%) |
Aug 15, 2022 | 14.50 | 14.50 | 13.54 | 13.96 | 2,124,286 | -0.84(-5.66%) |
Aug 12, 2022 | 14.68 | 14.90 | 14.35 | 14.79 | 1,578,231 | +0.13(+0.91%) |
Aug 11, 2022 | 14.77 | 15.17 | 14.65 | 14.66 | 1,694,100 | -0.08(-0.51%) |
Aug 10, 2022 | 14.70 | 14.99 | 14.51 | 14.73 | 3,422,866 | +0.07(+0.46%) |
Aug 09, 2022 | 14.75 | 15.05 | 14.43 | 14.67 | 1,770,130 | +0.08(+0.58%) |
Aug 08, 2022 | 14.72 | 15.15 | 14.37 | 14.58 | 2,382,978 | -0.05(-0.34%) |
Aug 05, 2022 | 14.76 | 15.20 | 14.46 | 14.63 | 1,558,166 | -0.05(-0.34%) |
Aug 04, 2022 | 15.86 | 15.94 | 14.27 | 14.68 | 2,289,928 | -1.17(-7.40%) |
Aug 03, 2022 | 16.25 | 16.25 | 15.45 | 15.86 | 1,280,817 | -0.23(-1.41%) |
Aug 02, 2022 | 16.44 | 16.58 | 15.82 | 16.08 | 932,556 | -0.55(-3.33%) |
Aug 01, 2022 | 16.24 | 16.75 | 16.12 | 16.64 | 1,038,403 | +0.47(+2.90%) |
Jul 29, 2022 | 16.30 | 16.30 | 15.81 | 16.17 | 783,430 | +0.02(+0.10%) |
Jul 28, 2022 | 16.52 | 16.60 | 16.02 | 16.15 | 703,435 | -0.15(-0.93%) |
Jul 27, 2022 | 15.86 | 16.38 | 15.68 | 16.30 | 773,452 | +0.62(+3.96%) |
Jul 26, 2022 | 15.60 | 15.86 | 15.51 | 15.68 | 771,117 | +0.08(+0.54%) |
Jul 25, 2022 | 15.66 | 15.90 | 15.47 | 15.60 | 964,205 | +0.09(+0.60%) |
Jul 22, 2022 | 16.03 | 16.14 | 15.30 | 15.51 | 584,342 | -0.52(-3.24%) |
Jul 21, 2022 | 15.93 | 16.12 | 15.40 | 16.02 | 718,020 | +0.25(+1.59%) |
Jul 20, 2022 | 15.68 | 15.81 | 15.18 | 15.77 | 791,825 | +0.09(+0.59%) |
Jul 19, 2022 | 14.98 | 15.74 | 14.93 | 15.68 | 961,555 | +0.80(+5.41%) |
Jul 18, 2022 | 14.56 | 15.05 | 14.51 | 14.88 | 1,006,138 | +0.60(+4.23%) |
Jul 15, 2022 | 13.84 | 14.28 | 13.75 | 14.27 | 828,147 | +0.54(+3.97%) |
Jul 14, 2022 | 13.44 | 13.74 | 13.18 | 13.73 | 972,375 | +0.04(+0.31%) |
Jul 13, 2022 | 13.46 | 13.81 | 13.38 | 13.69 | 747,310 | +0.11(+0.80%) |
Jul 12, 2022 | 13.84 | 13.85 | 13.46 | 13.58 | 877,499 | -0.37(-2.65%) |
Jul 11, 2022 | 14.06 | 14.29 | 13.89 | 13.95 | 677,060 | -0.23(-1.66%) |
Jul 08, 2022 | 14.37 | 14.38 | 14.04 | 14.18 | 790,709 | -0.04(-0.29%) |
Jul 07, 2022 | 14.27 | 14.72 | 14.14 | 14.22 | 1,117,148 | +0.38(+2.73%) |
Jul 06, 2022 | 14.56 | 14.78 | 13.58 | 13.84 | 1,638,407 | -0.96(-6.46%) |
Jul 05, 2022 | 14.80 | 15.01 | 14.47 | 14.80 | 1,121,948 | -0.38(-2.49%) |