Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.34 | 12.05 | 11.22 | 11.82 | 229,505 | +0.48(+4.23%) |
Sep 29, 2022 | 11.48 | 11.81 | 11.15 | 11.34 | 182,342 | -0.41(-3.49%) |
Sep 28, 2022 | 11.46 | 12.07 | 11.50 | 11.75 | 184,808 | +0.56(+5.00%) |
Sep 27, 2022 | 11.40 | 11.84 | 10.98 | 11.19 | 150,738 | -0.06(-0.53%) |
Sep 26, 2022 | 11.34 | 11.77 | 11.04 | 11.25 | 251,541 | -0.29(-2.51%) |
Sep 23, 2022 | 11.89 | 11.91 | 11.33 | 11.54 | 253,382 | -0.41(-3.43%) |
Sep 22, 2022 | 11.89 | 12.15 | 11.76 | 11.95 | 168,320 | -0.09(-0.75%) |
Sep 21, 2022 | 12.74 | 13.11 | 11.96 | 12.04 | 376,085 | -0.63(-4.97%) |
Sep 20, 2022 | 12.68 | 12.99 | 12.43 | 12.67 | 223,027 | -0.09(-0.71%) |
Sep 19, 2022 | 12.41 | 12.94 | 12.21 | 12.76 | 183,971 | +0.19(+1.51%) |
Sep 16, 2022 | 13.12 | 13.18 | 12.47 | 12.57 | 260,605 | -0.70(-5.28%) |
Sep 15, 2022 | 12.92 | 13.54 | 12.92 | 13.27 | 299,652 | +0.17(+1.30%) |
Sep 14, 2022 | 13.26 | 13.55 | 12.94 | 13.10 | 227,978 | -0.16(-1.21%) |
Sep 13, 2022 | 14.05 | 14.13 | 13.14 | 13.26 | 269,876 | -1.24(-8.55%) |
Sep 12, 2022 | 14.67 | 14.71 | 14.16 | 14.50 | 117,809 | -0.10(-0.68%) |
Sep 09, 2022 | 15.12 | 15.42 | 14.54 | 14.60 | 188,574 | -0.46(-3.05%) |
Sep 08, 2022 | 14.22 | 15.21 | 14.22 | 15.06 | 173,539 | +0.62(+4.29%) |
Sep 07, 2022 | 13.10 | 14.49 | 13.10 | 14.44 | 180,736 | +1.17(+8.82%) |
Sep 06, 2022 | 14.04 | 14.17 | 13.18 | 13.27 | 237,719 | -0.80(-5.69%) |
Sep 02, 2022 | 14.42 | 14.84 | 13.94 | 14.07 | 161,740 | +0.02(+0.14%) |
Sep 01, 2022 | 13.43 | 14.09 | 13.16 | 14.05 | 213,057 | +0.37(+2.70%) |
Aug 31, 2022 | 13.81 | 14.23 | 13.63 | 13.68 | 197,359 | +0.01(+0.07%) |
Aug 30, 2022 | 13.85 | 13.90 | 13.21 | 13.67 | 209,872 | -0.06(-0.44%) |
Aug 29, 2022 | 13.50 | 14.09 | 13.50 | 13.73 | 141,909 | -0.01(-0.07%) |
Aug 26, 2022 | 14.47 | 14.47 | 13.65 | 13.74 | 174,789 | -0.71(-4.91%) |
Aug 25, 2022 | 14.57 | 14.64 | 14.07 | 14.45 | 199,532 | -0.06(-0.41%) |
Aug 24, 2022 | 14.19 | 14.73 | 14.05 | 14.51 | 216,396 | +0.25(+1.75%) |
Aug 23, 2022 | 14.34 | 14.49 | 14.01 | 14.26 | 169,566 | -0.03(-0.21%) |
Aug 22, 2022 | 14.19 | 14.50 | 13.93 | 14.29 | 260,828 | -0.15(-1.04%) |
Aug 19, 2022 | 14.33 | 14.64 | 14.06 | 14.44 | 146,419 | -0.22(-1.50%) |
Aug 18, 2022 | 14.41 | 14.74 | 13.94 | 14.66 | 423,668 | +0.11(+0.76%) |
Aug 17, 2022 | 14.65 | 15.04 | 14.42 | 14.55 | 224,957 | -0.32(-2.15%) |
Aug 16, 2022 | 15.19 | 15.26 | 14.68 | 14.87 | 234,891 | -0.39(-2.56%) |
Aug 15, 2022 | 15.65 | 16.00 | 15.22 | 15.26 | 265,500 | -0.38(-2.43%) |
Aug 12, 2022 | 15.29 | 15.94 | 15.12 | 15.64 | 307,427 | +0.47(+3.10%) |
Aug 11, 2022 | 15.06 | 15.67 | 14.76 | 15.17 | 409,144 | +0.17(+1.13%) |
Aug 10, 2022 | 15.76 | 15.79 | 14.61 | 15.00 | 516,199 | -0.36(-2.34%) |
Aug 09, 2022 | 16.25 | 16.26 | 14.89 | 15.36 | 412,325 | -1.26(-7.58%) |
Aug 08, 2022 | 16.60 | 16.81 | 15.66 | 16.62 | 405,477 | +0.21(+1.28%) |
Aug 05, 2022 | 15.55 | 16.59 | 15.20 | 16.41 | 335,651 | +0.58(+3.66%) |
Aug 04, 2022 | 15.04 | 15.87 | 15.04 | 15.83 | 235,556 | +0.92(+6.17%) |
Aug 03, 2022 | 14.43 | 15.74 | 14.39 | 14.91 | 332,628 | +0.71(+5.00%) |
Aug 02, 2022 | 13.69 | 14.74 | 13.69 | 14.20 | 288,405 | +0.42(+3.05%) |
Aug 01, 2022 | 15.32 | 15.57 | 13.65 | 13.78 | 508,846 | -1.66(-10.75%) |
Jul 29, 2022 | 15.54 | 15.54 | 14.98 | 15.44 | 254,551 | -0.27(-1.72%) |
Jul 28, 2022 | 15.81 | 15.99 | 15.06 | 15.71 | 167,439 | -0.08(-0.51%) |
Jul 27, 2022 | 15.55 | 15.93 | 15.22 | 15.79 | 204,273 | +0.53(+3.47%) |
Jul 26, 2022 | 15.14 | 15.88 | 14.89 | 15.26 | 210,596 | -0.01(-0.07%) |
Jul 25, 2022 | 15.85 | 16.16 | 15.13 | 15.27 | 218,026 | -0.58(-3.66%) |
Jul 22, 2022 | 17.00 | 17.00 | 15.75 | 15.85 | 191,899 | -1.03(-6.10%) |
Jul 21, 2022 | 17.39 | 17.50 | 16.52 | 16.88 | 195,667 | -0.59(-3.38%) |
Jul 20, 2022 | 16.27 | 18.07 | 16.27 | 17.47 | 550,222 | +1.34(+8.31%) |
Jul 19, 2022 | 15.51 | 16.68 | 15.46 | 16.13 | 384,772 | +0.84(+5.49%) |
Jul 18, 2022 | 17.69 | 17.69 | 15.17 | 15.29 | 394,852 | -1.56(-9.26%) |
Jul 15, 2022 | 17.40 | 17.40 | 16.29 | 16.85 | 481,330 | -0.25(-1.46%) |
Jul 14, 2022 | 17.48 | 17.97 | 17.10 | 17.10 | 440,980 | -0.79(-4.42%) |
Jul 13, 2022 | 15.00 | 18.08 | 14.97 | 17.89 | 856,608 | +2.37(+15.27%) |
Jul 12, 2022 | 15.14 | 15.65 | 14.19 | 15.52 | 325,461 | +0.42(+2.78%) |
Jul 11, 2022 | 16.07 | 16.07 | 15.04 | 15.10 | 438,658 | -1.11(-6.85%) |
Jul 08, 2022 | 16.53 | 17.21 | 16.15 | 16.21 | 391,819 | -0.45(-2.70%) |
Jul 07, 2022 | 16.00 | 16.99 | 15.89 | 16.66 | 689,891 | +0.81(+5.11%) |
Jul 06, 2022 | 14.74 | 16.36 | 14.56 | 15.85 | 767,945 | +1.21(+8.27%) |
Jul 05, 2022 | 14.03 | 14.69 | 13.81 | 14.64 | 449,217 | +0.37(+2.59%) |