Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.86 | 13.63 | 12.79 | 13.23 | 2,383,732 | +0.23(+1.77%) |
Sep 29, 2022 | 13.41 | 13.67 | 12.68 | 13.00 | 3,596,598 | -0.96(-6.88%) |
Sep 28, 2022 | 13.22 | 14.17 | 13.04 | 13.96 | 3,297,022 | +0.93(+7.14%) |
Sep 27, 2022 | 12.81 | 13.65 | 12.72 | 13.03 | 4,170,883 | +0.42(+3.33%) |
Sep 26, 2022 | 13.54 | 13.54 | 11.89 | 12.61 | 10,616,255 | -1.09(-7.96%) |
Sep 23, 2022 | 13.80 | 14.02 | 13.55 | 13.70 | 3,243,407 | -0.36(-2.56%) |
Sep 22, 2022 | 15.02 | 15.11 | 13.98 | 14.06 | 3,658,094 | -0.96(-6.39%) |
Sep 21, 2022 | 15.11 | 15.62 | 14.74 | 15.02 | 3,772,634 | +0.02(+0.13%) |
Sep 20, 2022 | 15.01 | 15.47 | 14.75 | 15.00 | 3,280,225 | -0.36(-2.34%) |
Sep 19, 2022 | 14.66 | 15.37 | 14.59 | 15.36 | 3,884,263 | +0.42(+2.81%) |
Sep 16, 2022 | 15.08 | 15.11 | 14.61 | 14.94 | 2,777,885 | -0.71(-4.54%) |
Sep 15, 2022 | 15.48 | 16.55 | 15.48 | 15.65 | 2,546,456 | -0.02(-0.13%) |
Sep 14, 2022 | 15.68 | 15.70 | 15.21 | 15.67 | 2,427,290 | +0.03(+0.19%) |
Sep 13, 2022 | 15.50 | 16.07 | 15.34 | 15.64 | 2,975,210 | -0.89(-5.38%) |
Sep 12, 2022 | 16.20 | 16.58 | 15.99 | 16.53 | 2,408,952 | +0.52(+3.25%) |
Sep 09, 2022 | 14.99 | 16.10 | 14.99 | 16.01 | 3,140,487 | +1.31(+8.91%) |
Sep 08, 2022 | 14.50 | 14.85 | 14.17 | 14.70 | 3,457,244 | -0.27(-1.80%) |
Sep 07, 2022 | 14.54 | 15.06 | 14.32 | 14.97 | 2,261,981 | +0.48(+3.31%) |
Sep 06, 2022 | 15.00 | 15.04 | 14.36 | 14.49 | 1,874,065 | -0.59(-3.91%) |
Sep 02, 2022 | 15.34 | 15.60 | 14.68 | 15.08 | 4,012,185 | +0.00(+0.00%) |
Sep 01, 2022 | 15.13 | 15.54 | 14.64 | 15.08 | 3,181,545 | -0.46(-2.96%) |
Aug 31, 2022 | 15.33 | 15.92 | 15.29 | 15.54 | 2,844,413 | +0.40(+2.64%) |
Aug 30, 2022 | 15.39 | 15.88 | 14.65 | 15.14 | 3,369,684 | -0.22(-1.43%) |
Aug 29, 2022 | 16.38 | 16.82 | 15.33 | 15.36 | 3,018,745 | -1.34(-8.02%) |
Aug 26, 2022 | 16.45 | 19.49 | 15.68 | 16.70 | 9,508,910 | +1.65(+10.96%) |
Aug 25, 2022 | 15.52 | 15.68 | 14.76 | 15.05 | 4,786,316 | -0.23(-1.51%) |
Aug 24, 2022 | 13.95 | 15.30 | 13.72 | 15.28 | 4,277,963 | +1.27(+9.06%) |
Aug 23, 2022 | 12.75 | 14.16 | 12.54 | 14.01 | 4,809,439 | +1.31(+10.31%) |
Aug 22, 2022 | 12.50 | 12.93 | 12.43 | 12.70 | 1,842,146 | -0.13(-1.01%) |
Aug 19, 2022 | 13.90 | 13.90 | 12.58 | 12.83 | 4,563,026 | -1.52(-10.59%) |
Aug 18, 2022 | 14.54 | 14.61 | 14.02 | 14.35 | 1,771,651 | -0.29(-1.98%) |
Aug 17, 2022 | 14.59 | 14.89 | 14.35 | 14.64 | 2,194,694 | -0.26(-1.74%) |
Aug 16, 2022 | 15.09 | 15.38 | 14.30 | 14.90 | 2,813,558 | -0.37(-2.42%) |
Aug 15, 2022 | 14.74 | 15.36 | 14.70 | 15.27 | 2,397,460 | +0.31(+2.07%) |
Aug 12, 2022 | 15.00 | 15.11 | 14.50 | 14.96 | 2,189,456 | +0.38(+2.61%) |
Aug 11, 2022 | 16.54 | 16.59 | 14.47 | 14.58 | 4,541,360 | -1.77(-10.83%) |
Aug 10, 2022 | 16.03 | 16.91 | 15.98 | 16.35 | 6,900,443 | +1.11(+7.28%) |
Aug 09, 2022 | 14.89 | 15.33 | 14.77 | 15.24 | 3,137,418 | +0.00(+0.00%) |
Aug 08, 2022 | 14.79 | 15.73 | 14.72 | 15.24 | 5,208,852 | +0.60(+4.10%) |
Aug 05, 2022 | 14.43 | 14.93 | 13.82 | 14.64 | 4,924,617 | -0.39(-2.59%) |
Aug 04, 2022 | 12.45 | 15.06 | 12.40 | 15.03 | 10,683,549 | +2.80(+22.89%) |
Aug 03, 2022 | 11.05 | 12.34 | 11.01 | 12.23 | 7,102,188 | +1.35(+12.41%) |
Aug 02, 2022 | 10.62 | 10.96 | 10.51 | 10.88 | 2,299,390 | +0.14(+1.30%) |
Aug 01, 2022 | 10.80 | 10.84 | 10.19 | 10.74 | 1,618,836 | -0.11(-1.01%) |
Jul 29, 2022 | 10.83 | 11.01 | 10.68 | 10.85 | 3,369,867 | -0.08(-0.73%) |
Jul 28, 2022 | 10.90 | 11.16 | 10.49 | 10.93 | 3,890,103 | -0.01(-0.09%) |
Jul 27, 2022 | 10.70 | 11.00 | 10.64 | 10.94 | 2,290,284 | +0.55(+5.29%) |
Jul 26, 2022 | 10.81 | 10.82 | 10.34 | 10.39 | 1,132,302 | -0.59(-5.37%) |
Jul 25, 2022 | 10.90 | 11.04 | 10.55 | 10.98 | 1,531,776 | +0.09(+0.83%) |
Jul 22, 2022 | 11.25 | 11.38 | 10.68 | 10.89 | 2,289,149 | -0.40(-3.54%) |
Jul 21, 2022 | 11.49 | 11.67 | 11.20 | 11.29 | 2,337,172 | -0.26(-2.25%) |
Jul 20, 2022 | 11.12 | 11.70 | 11.12 | 11.55 | 2,649,083 | +0.43(+3.87%) |
Jul 19, 2022 | 10.90 | 11.16 | 10.74 | 11.12 | 2,594,887 | +0.46(+4.32%) |
Jul 18, 2022 | 10.70 | 11.08 | 10.56 | 10.66 | 2,588,136 | +0.25(+2.40%) |
Jul 15, 2022 | 10.34 | 10.57 | 10.09 | 10.41 | 3,345,483 | +0.33(+3.27%) |
Jul 14, 2022 | 10.62 | 10.68 | 10.04 | 10.08 | 2,258,455 | -0.67(-6.23%) |
Jul 13, 2022 | 10.25 | 10.90 | 10.15 | 10.75 | 1,580,909 | +0.11(+1.03%) |
Jul 12, 2022 | 10.44 | 10.80 | 10.24 | 10.64 | 1,639,454 | +0.31(+3.00%) |
Jul 11, 2022 | 10.67 | 10.71 | 10.22 | 10.33 | 2,107,680 | -0.56(-5.14%) |
Jul 08, 2022 | 10.46 | 11.07 | 10.39 | 10.89 | 2,647,169 | +0.25(+2.35%) |
Jul 07, 2022 | 10.52 | 10.79 | 10.43 | 10.64 | 3,318,096 | +0.12(+1.14%) |
Jul 06, 2022 | 10.69 | 10.92 | 10.40 | 10.52 | 2,471,454 | -0.26(-2.41%) |
Jul 05, 2022 | 9.910 | 10.79 | 9.500 | 10.78 | 3,535,371 | +0.59(+5.79%) |