Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.41 | 11.67 | 11.26 | 11.27 | 336,892 | -0.19(-1.66%) |
Sep 29, 2022 | 11.91 | 12.10 | 11.23 | 11.46 | 282,994 | -0.67(-5.52%) |
Sep 28, 2022 | 12.00 | 12.24 | 11.96 | 12.13 | 281,556 | +0.14(+1.17%) |
Sep 27, 2022 | 12.45 | 12.68 | 11.98 | 11.99 | 226,772 | -0.37(-2.99%) |
Sep 26, 2022 | 12.36 | 12.68 | 12.28 | 12.36 | 176,840 | -0.20(-1.59%) |
Sep 23, 2022 | 13.10 | 13.10 | 12.46 | 12.56 | 231,952 | -0.63(-4.78%) |
Sep 22, 2022 | 13.99 | 14.01 | 13.15 | 13.19 | 177,708 | -0.82(-5.85%) |
Sep 21, 2022 | 14.58 | 14.61 | 13.98 | 14.01 | 156,086 | -0.43(-2.98%) |
Sep 20, 2022 | 14.40 | 14.48 | 14.26 | 14.44 | 160,435 | -0.06(-0.41%) |
Sep 19, 2022 | 14.07 | 14.55 | 14.07 | 14.50 | 150,550 | +0.33(+2.33%) |
Sep 16, 2022 | 14.39 | 14.41 | 13.85 | 14.17 | 378,206 | -0.34(-2.34%) |
Sep 15, 2022 | 14.23 | 14.65 | 14.23 | 14.51 | 190,032 | +0.18(+1.26%) |
Sep 14, 2022 | 14.71 | 14.73 | 13.98 | 14.33 | 140,846 | -0.38(-2.58%) |
Sep 13, 2022 | 14.74 | 15.15 | 14.62 | 14.71 | 323,016 | -0.47(-3.10%) |
Sep 12, 2022 | 14.82 | 15.28 | 14.71 | 15.18 | 163,085 | +0.57(+3.90%) |
Sep 09, 2022 | 14.00 | 14.63 | 13.91 | 14.61 | 172,455 | +0.73(+5.26%) |
Sep 08, 2022 | 13.82 | 13.92 | 13.60 | 13.88 | 175,041 | +0.03(+0.22%) |
Sep 07, 2022 | 13.77 | 13.93 | 13.56 | 13.85 | 317,827 | -0.04(-0.29%) |
Sep 06, 2022 | 14.56 | 14.76 | 13.79 | 13.89 | 204,714 | -0.74(-5.06%) |
Sep 02, 2022 | 15.04 | 15.04 | 14.49 | 14.63 | 194,243 | -0.19(-1.28%) |
Sep 01, 2022 | 14.79 | 14.91 | 14.59 | 14.82 | 163,889 | -0.13(-0.87%) |
Aug 31, 2022 | 14.91 | 15.29 | 14.79 | 14.95 | 202,338 | +0.10(+0.67%) |
Aug 30, 2022 | 15.24 | 15.30 | 14.83 | 14.85 | 126,633 | -0.39(-2.56%) |
Aug 29, 2022 | 15.13 | 15.39 | 15.12 | 15.24 | 101,988 | -0.06(-0.39%) |
Aug 26, 2022 | 15.54 | 15.71 | 15.10 | 15.30 | 193,881 | -0.21(-1.35%) |
Aug 25, 2022 | 15.14 | 15.67 | 14.97 | 15.51 | 135,518 | +0.36(+2.38%) |
Aug 24, 2022 | 14.95 | 15.39 | 14.80 | 15.15 | 126,766 | +0.08(+0.53%) |
Aug 23, 2022 | 15.53 | 15.72 | 14.99 | 15.07 | 228,271 | -0.46(-2.96%) |
Aug 22, 2022 | 15.77 | 15.90 | 15.37 | 15.53 | 235,562 | -0.50(-3.12%) |
Aug 19, 2022 | 16.04 | 16.25 | 15.95 | 16.03 | 132,158 | -0.27(-1.66%) |
Aug 18, 2022 | 15.92 | 16.34 | 15.92 | 16.30 | 171,333 | +0.29(+1.81%) |
Aug 17, 2022 | 16.17 | 16.17 | 15.45 | 16.01 | 139,728 | -0.36(-2.20%) |
Aug 16, 2022 | 16.03 | 16.44 | 15.89 | 16.37 | 312,596 | +0.36(+2.25%) |
Aug 15, 2022 | 15.83 | 16.05 | 15.63 | 16.01 | 224,726 | +0.08(+0.50%) |
Aug 12, 2022 | 15.69 | 15.94 | 15.61 | 15.93 | 244,372 | +0.27(+1.72%) |
Aug 11, 2022 | 15.32 | 15.84 | 15.32 | 15.66 | 239,112 | +0.54(+3.57%) |
Aug 10, 2022 | 14.88 | 15.43 | 14.88 | 15.12 | 366,676 | +0.39(+2.65%) |
Aug 09, 2022 | 14.84 | 14.93 | 14.57 | 14.73 | 318,058 | -0.05(-0.34%) |
Aug 08, 2022 | 14.38 | 14.98 | 14.30 | 14.78 | 396,006 | +0.35(+2.43%) |
Aug 05, 2022 | 14.25 | 14.51 | 13.51 | 14.43 | 379,717 | +0.03(+0.21%) |
Aug 04, 2022 | 14.52 | 14.52 | 14.24 | 14.40 | 254,503 | -0.20(-1.37%) |
Aug 03, 2022 | 14.25 | 14.73 | 13.87 | 14.60 | 170,670 | +0.59(+4.21%) |
Aug 02, 2022 | 14.30 | 14.43 | 13.99 | 14.01 | 258,418 | -0.48(-3.31%) |
Aug 01, 2022 | 14.16 | 14.52 | 14.00 | 14.49 | 154,338 | +0.23(+1.61%) |
Jul 29, 2022 | 14.82 | 14.82 | 14.03 | 14.26 | 309,152 | -0.64(-4.30%) |
Jul 28, 2022 | 14.63 | 14.93 | 14.31 | 14.90 | 177,720 | +0.27(+1.85%) |
Jul 27, 2022 | 14.37 | 14.75 | 14.31 | 14.63 | 194,005 | +0.28(+1.95%) |
Jul 26, 2022 | 14.43 | 14.82 | 14.23 | 14.35 | 197,244 | -0.26(-1.78%) |
Jul 25, 2022 | 14.40 | 14.72 | 14.30 | 14.61 | 172,647 | +0.26(+1.81%) |
Jul 22, 2022 | 14.64 | 14.70 | 14.20 | 14.35 | 220,243 | -0.13(-0.90%) |
Jul 21, 2022 | 14.16 | 14.49 | 13.98 | 14.48 | 194,249 | +0.15(+1.05%) |
Jul 20, 2022 | 13.62 | 14.37 | 13.58 | 14.33 | 323,518 | +0.66(+4.83%) |
Jul 19, 2022 | 13.50 | 13.87 | 13.39 | 13.67 | 224,269 | +0.40(+3.01%) |
Jul 18, 2022 | 13.01 | 13.33 | 12.74 | 13.27 | 203,645 | +0.32(+2.47%) |
Jul 15, 2022 | 12.67 | 12.99 | 12.49 | 12.95 | 205,180 | +0.60(+4.86%) |
Jul 14, 2022 | 12.33 | 12.45 | 12.28 | 12.35 | 155,196 | -0.25(-1.98%) |
Jul 13, 2022 | 12.45 | 12.62 | 12.36 | 12.60 | 140,458 | -0.02(-0.16%) |
Jul 12, 2022 | 12.30 | 12.74 | 12.23 | 12.62 | 236,380 | +0.23(+1.86%) |
Jul 11, 2022 | 12.64 | 12.71 | 12.34 | 12.39 | 196,388 | -0.43(-3.35%) |
Jul 08, 2022 | 12.92 | 13.53 | 12.68 | 12.82 | 432,322 | -0.16(-1.23%) |
Jul 07, 2022 | 12.52 | 13.01 | 12.38 | 12.98 | 344,325 | +0.59(+4.76%) |
Jul 06, 2022 | 12.83 | 12.99 | 12.08 | 12.39 | 375,190 | -0.32(-2.52%) |
Jul 05, 2022 | 12.52 | 12.72 | 12.04 | 12.71 | 356,704 | -0.08(-0.63%) |