Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.89 | 12.37 | 11.89 | 12.05 | 1,908,550 | -0.04(-0.31%) |
Sep 29, 2022 | 11.79 | 12.09 | 11.52 | 12.09 | 761,974 | +0.07(+0.55%) |
Sep 28, 2022 | 11.18 | 12.07 | 11.12 | 12.02 | 1,511,284 | +0.87(+7.82%) |
Sep 27, 2022 | 10.92 | 11.29 | 10.82 | 11.15 | 993,386 | +0.44(+4.07%) |
Sep 26, 2022 | 10.97 | 11.49 | 10.62 | 10.71 | 1,568,561 | -0.49(-4.35%) |
Sep 23, 2022 | 11.13 | 11.45 | 10.97 | 11.20 | 2,104,839 | -0.67(-5.66%) |
Sep 22, 2022 | 12.64 | 12.72 | 11.82 | 11.87 | 984,891 | -0.54(-4.34%) |
Sep 21, 2022 | 13.22 | 13.22 | 12.37 | 12.41 | 924,876 | -0.35(-2.78%) |
Sep 20, 2022 | 12.75 | 12.85 | 12.23 | 12.77 | 956,945 | -0.05(-0.40%) |
Sep 19, 2022 | 12.59 | 12.98 | 12.59 | 12.82 | 862,983 | -0.30(-2.31%) |
Sep 16, 2022 | 13.66 | 13.66 | 12.71 | 13.12 | 1,473,777 | -0.69(-5.03%) |
Sep 15, 2022 | 13.95 | 14.29 | 13.70 | 13.81 | 832,078 | -0.53(-3.71%) |
Sep 14, 2022 | 13.92 | 14.48 | 13.76 | 14.35 | 1,289,392 | +0.75(+5.54%) |
Sep 13, 2022 | 14.04 | 14.36 | 13.50 | 13.59 | 980,084 | -0.78(-5.45%) |
Sep 12, 2022 | 14.48 | 14.80 | 14.18 | 14.38 | 1,099,413 | +0.12(+0.83%) |
Sep 09, 2022 | 14.24 | 14.56 | 14.12 | 14.26 | 888,544 | +0.30(+2.12%) |
Sep 08, 2022 | 14.03 | 14.13 | 13.65 | 13.96 | 810,779 | -0.06(-0.42%) |
Sep 07, 2022 | 13.98 | 14.28 | 13.71 | 14.02 | 853,618 | -0.49(-3.36%) |
Sep 06, 2022 | 14.89 | 15.00 | 14.48 | 14.51 | 716,381 | -0.38(-2.53%) |
Sep 02, 2022 | 15.08 | 15.10 | 14.55 | 14.89 | 896,444 | +0.24(+1.66%) |
Sep 01, 2022 | 15.22 | 15.41 | 14.50 | 14.64 | 1,109,649 | -0.86(-5.53%) |
Aug 31, 2022 | 14.78 | 16.02 | 14.74 | 15.50 | 1,910,820 | +0.19(+1.26%) |
Aug 30, 2022 | 15.88 | 15.97 | 15.11 | 15.31 | 1,516,389 | -0.88(-5.43%) |
Aug 29, 2022 | 16.03 | 16.73 | 15.91 | 16.19 | 737,357 | +0.04(+0.27%) |
Aug 26, 2022 | 16.42 | 16.73 | 16.10 | 16.14 | 842,247 | -0.18(-1.09%) |
Aug 25, 2022 | 16.47 | 16.49 | 15.81 | 16.32 | 662,914 | -0.07(-0.45%) |
Aug 24, 2022 | 15.76 | 16.39 | 15.66 | 16.39 | 777,310 | +0.65(+4.13%) |
Aug 23, 2022 | 16.26 | 16.95 | 15.66 | 15.74 | 2,195,323 | -0.09(-0.56%) |
Aug 22, 2022 | 15.18 | 15.86 | 14.77 | 15.83 | 1,508,242 | +0.68(+4.49%) |
Aug 19, 2022 | 15.10 | 15.59 | 15.09 | 15.15 | 1,428,449 | -0.34(-2.19%) |
Aug 18, 2022 | 14.83 | 15.59 | 14.81 | 15.49 | 1,141,984 | +0.99(+6.83%) |
Aug 17, 2022 | 14.10 | 14.66 | 14.10 | 14.50 | 943,066 | +0.46(+3.26%) |
Aug 16, 2022 | 14.37 | 14.60 | 13.90 | 14.04 | 1,271,677 | +0.17(+1.22%) |
Aug 15, 2022 | 13.32 | 13.93 | 12.88 | 13.87 | 896,392 | -0.35(-2.44%) |
Aug 12, 2022 | 13.79 | 14.32 | 13.67 | 14.22 | 658,364 | +0.30(+2.12%) |
Aug 11, 2022 | 13.90 | 14.09 | 13.47 | 13.92 | 912,835 | +0.62(+4.66%) |
Aug 10, 2022 | 12.79 | 13.33 | 12.45 | 13.30 | 815,308 | +0.38(+2.97%) |
Aug 09, 2022 | 13.00 | 13.35 | 12.78 | 12.92 | 658,409 | +0.21(+1.63%) |
Aug 08, 2022 | 13.06 | 13.08 | 12.59 | 12.71 | 892,841 | -0.36(-2.77%) |
Aug 05, 2022 | 12.09 | 13.33 | 11.92 | 13.08 | 1,409,235 | +0.78(+6.31%) |
Aug 04, 2022 | 12.72 | 13.10 | 12.19 | 12.30 | 1,646,325 | -0.61(-4.75%) |
Aug 03, 2022 | 13.22 | 13.29 | 12.22 | 12.91 | 1,501,716 | -0.21(-1.58%) |
Aug 02, 2022 | 12.85 | 13.28 | 12.68 | 13.12 | 707,913 | +0.20(+1.54%) |
Aug 01, 2022 | 13.43 | 13.53 | 12.74 | 12.92 | 1,443,976 | -0.92(-6.62%) |
Jul 29, 2022 | 13.80 | 14.26 | 13.75 | 13.84 | 721,837 | +0.34(+2.52%) |
Jul 28, 2022 | 14.20 | 14.46 | 13.25 | 13.50 | 964,937 | -0.35(-2.56%) |
Jul 27, 2022 | 13.53 | 13.95 | 13.34 | 13.85 | 983,309 | +0.45(+3.36%) |
Jul 26, 2022 | 14.43 | 14.52 | 13.28 | 13.40 | 1,272,106 | -0.44(-3.15%) |
Jul 25, 2022 | 12.85 | 13.97 | 12.70 | 13.84 | 1,508,590 | +1.31(+10.44%) |
Jul 22, 2022 | 12.99 | 13.22 | 12.45 | 12.53 | 676,102 | -0.32(-2.47%) |
Jul 21, 2022 | 12.67 | 12.85 | 12.10 | 12.85 | 833,732 | -0.32(-2.41%) |
Jul 20, 2022 | 12.23 | 13.25 | 12.06 | 13.16 | 931,658 | +0.75(+6.07%) |
Jul 19, 2022 | 12.04 | 12.53 | 12.00 | 12.41 | 629,705 | +0.27(+2.19%) |
Jul 18, 2022 | 12.24 | 12.51 | 12.03 | 12.14 | 1,174,974 | +0.38(+3.20%) |
Jul 15, 2022 | 11.72 | 11.78 | 11.23 | 11.77 | 889,977 | +0.44(+3.85%) |
Jul 14, 2022 | 11.06 | 11.38 | 10.65 | 11.33 | 1,024,485 | -0.41(-3.46%) |
Jul 13, 2022 | 11.15 | 11.97 | 11.15 | 11.74 | 744,019 | +0.48(+4.27%) |
Jul 12, 2022 | 11.64 | 11.80 | 11.05 | 11.26 | 1,143,945 | -0.81(-6.67%) |
Jul 11, 2022 | 11.85 | 12.25 | 11.61 | 12.06 | 834,271 | +0.15(+1.24%) |
Jul 08, 2022 | 12.14 | 12.31 | 11.60 | 11.92 | 720,097 | -0.05(-0.43%) |
Jul 07, 2022 | 11.51 | 12.20 | 11.51 | 11.97 | 1,293,077 | +0.96(+8.73%) |
Jul 06, 2022 | 11.07 | 11.54 | 10.30 | 11.01 | 1,446,963 | -0.18(-1.65%) |
Jul 05, 2022 | 11.35 | 11.35 | 10.69 | 11.19 | 1,756,107 | -0.57(-4.84%) |