Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.87 | 14.73 | 13.61 | 14.10 | 624,544 | -0.10(-0.70%) |
Sep 29, 2022 | 13.96 | 14.20 | 13.38 | 14.20 | 514,455 | +0.03(+0.21%) |
Sep 28, 2022 | 13.58 | 14.33 | 13.41 | 14.17 | 606,681 | +0.52(+3.81%) |
Sep 27, 2022 | 13.53 | 13.90 | 13.13 | 13.65 | 811,623 | +0.54(+4.12%) |
Sep 26, 2022 | 13.57 | 14.70 | 13.08 | 13.11 | 1,102,932 | -0.72(-5.21%) |
Sep 23, 2022 | 14.95 | 15.09 | 13.40 | 13.83 | 1,401,324 | -1.58(-10.25%) |
Sep 22, 2022 | 15.66 | 15.77 | 14.82 | 15.41 | 1,162,585 | +0.05(+0.33%) |
Sep 21, 2022 | 15.22 | 16.57 | 14.84 | 15.36 | 1,223,584 | +0.07(+0.46%) |
Sep 20, 2022 | 14.70 | 15.83 | 14.66 | 15.29 | 850,093 | +0.42(+2.82%) |
Sep 19, 2022 | 15.32 | 15.51 | 14.59 | 14.87 | 759,465 | -0.68(-4.37%) |
Sep 16, 2022 | 16.37 | 16.47 | 15.42 | 15.55 | 1,006,378 | -1.36(-8.04%) |
Sep 15, 2022 | 16.29 | 17.70 | 16.14 | 16.91 | 1,610,921 | +0.37(+2.24%) |
Sep 14, 2022 | 16.06 | 16.72 | 15.41 | 16.54 | 1,248,425 | +0.55(+3.44%) |
Sep 13, 2022 | 14.10 | 16.87 | 14.00 | 15.99 | 3,910,936 | +1.90(+13.48%) |
Sep 12, 2022 | 14.69 | 14.72 | 13.52 | 14.09 | 888,319 | -0.42(-2.89%) |
Sep 09, 2022 | 14.58 | 15.10 | 14.45 | 14.51 | 783,992 | +0.29(+2.04%) |
Sep 08, 2022 | 13.70 | 14.28 | 13.42 | 14.22 | 1,004,806 | +0.22(+1.57%) |
Sep 07, 2022 | 13.00 | 14.18 | 13.00 | 14.00 | 1,130,512 | +0.87(+6.63%) |
Sep 06, 2022 | 13.55 | 13.61 | 13.03 | 13.13 | 529,412 | -0.35(-2.60%) |
Sep 02, 2022 | 13.86 | 14.05 | 13.29 | 13.48 | 974,275 | -0.04(-0.30%) |
Sep 01, 2022 | 14.00 | 14.38 | 13.08 | 13.52 | 1,255,876 | -1.02(-7.02%) |
Aug 31, 2022 | 14.79 | 14.79 | 14.10 | 14.54 | 898,008 | -0.04(-0.27%) |
Aug 30, 2022 | 15.85 | 15.87 | 14.10 | 14.58 | 1,773,568 | -1.03(-6.60%) |
Aug 29, 2022 | 16.11 | 16.73 | 15.51 | 15.61 | 1,698,933 | -1.17(-6.97%) |
Aug 26, 2022 | 18.08 | 18.45 | 16.71 | 16.78 | 1,523,109 | -1.34(-7.40%) |
Aug 25, 2022 | 16.76 | 18.40 | 16.32 | 18.12 | 1,834,361 | +1.47(+8.83%) |
Aug 24, 2022 | 18.24 | 19.43 | 16.52 | 16.65 | 2,671,677 | -1.57(-8.62%) |
Aug 23, 2022 | 17.86 | 18.63 | 17.23 | 18.22 | 1,935,987 | +0.67(+3.82%) |
Aug 22, 2022 | 16.30 | 18.03 | 16.05 | 17.55 | 1,592,858 | +0.63(+3.72%) |
Aug 19, 2022 | 16.85 | 17.26 | 16.47 | 16.92 | 972,484 | -0.47(-2.70%) |
Aug 18, 2022 | 16.90 | 18.37 | 16.90 | 17.39 | 1,551,373 | +0.52(+3.08%) |
Aug 17, 2022 | 17.26 | 17.36 | 16.30 | 16.87 | 856,821 | -0.38(-2.20%) |
Aug 16, 2022 | 18.51 | 18.77 | 16.61 | 17.25 | 1,307,883 | -1.25(-6.76%) |
Aug 15, 2022 | 17.68 | 18.77 | 17.44 | 18.50 | 1,139,540 | +0.74(+4.17%) |
Aug 12, 2022 | 16.91 | 18.25 | 16.51 | 17.76 | 1,080,539 | +1.33(+8.09%) |
Aug 11, 2022 | 17.70 | 18.12 | 15.90 | 16.43 | 1,804,504 | -1.59(-8.82%) |
Aug 10, 2022 | 17.00 | 18.29 | 16.47 | 18.02 | 1,654,645 | +1.41(+8.49%) |
Aug 09, 2022 | 16.12 | 16.78 | 15.07 | 16.61 | 2,481,831 | +1.67(+11.18%) |
Aug 08, 2022 | 15.38 | 15.88 | 14.67 | 14.94 | 1,172,338 | +0.01(+0.07%) |
Aug 05, 2022 | 14.31 | 15.48 | 14.28 | 14.93 | 1,283,341 | +0.05(+0.34%) |
Aug 04, 2022 | 14.17 | 14.89 | 13.60 | 14.88 | 1,282,426 | +0.71(+5.01%) |
Aug 03, 2022 | 13.85 | 14.69 | 13.37 | 14.17 | 2,007,107 | +0.58(+4.27%) |
Aug 02, 2022 | 12.19 | 13.75 | 12.01 | 13.59 | 1,697,533 | +1.22(+9.86%) |
Aug 01, 2022 | 11.38 | 13.27 | 11.23 | 12.37 | 2,508,628 | +0.96(+8.41%) |
Jul 29, 2022 | 11.27 | 11.53 | 11.01 | 11.41 | 539,038 | +0.03(+0.26%) |
Jul 28, 2022 | 11.23 | 11.64 | 10.54 | 11.38 | 781,878 | +0.26(+2.34%) |
Jul 27, 2022 | 10.20 | 11.53 | 10.20 | 11.12 | 1,118,092 | +0.95(+9.34%) |
Jul 26, 2022 | 10.73 | 10.73 | 10.03 | 10.17 | 573,507 | -0.59(-5.48%) |
Jul 25, 2022 | 11.35 | 11.55 | 10.51 | 10.76 | 926,407 | -0.71(-6.19%) |
Jul 22, 2022 | 12.16 | 12.16 | 11.11 | 11.47 | 1,036,657 | -0.67(-5.52%) |
Jul 21, 2022 | 11.95 | 13.00 | 11.40 | 12.14 | 2,754,050 | +0.30(+2.53%) |
Jul 20, 2022 | 9.580 | 11.96 | 9.230 | 11.84 | 4,152,537 | +2.64(+28.70%) |
Jul 19, 2022 | 8.580 | 9.383 | 8.530 | 9.200 | 973,994 | +0.86(+10.31%) |
Jul 18, 2022 | 8.250 | 8.820 | 8.250 | 8.340 | 386,636 | +0.15(+1.83%) |
Jul 15, 2022 | 8.100 | 8.260 | 7.780 | 8.190 | 292,838 | +0.19(+2.37%) |
Jul 14, 2022 | 8.000 | 8.150 | 7.580 | 8.000 | 367,848 | +0.01(+0.13%) |
Jul 13, 2022 | 7.210 | 8.320 | 7.110 | 7.990 | 587,779 | +0.60(+8.12%) |
Jul 12, 2022 | 7.360 | 7.470 | 7.000 | 7.390 | 421,522 | +0.05(+0.68%) |
Jul 11, 2022 | 7.500 | 7.680 | 7.210 | 7.340 | 455,094 | -0.20(-2.65%) |
Jul 08, 2022 | 7.390 | 7.770 | 7.270 | 7.540 | 295,171 | +0.08(+1.07%) |
Jul 07, 2022 | 7.130 | 7.646 | 7.130 | 7.460 | 348,754 | +0.48(+6.88%) |
Jul 06, 2022 | 7.190 | 7.210 | 6.960 | 6.980 | 218,094 | -0.19(-2.65%) |
Jul 05, 2022 | 6.830 | 7.190 | 6.710 | 7.170 | 246,799 | +0.23(+3.31%) |