Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.26 | 11.43 | 10.87 | 11.07 | 167,152 | -0.25(-2.21%) |
Sep 29, 2022 | 11.71 | 11.82 | 10.68 | 11.32 | 671,635 | -0.42(-3.55%) |
Sep 28, 2022 | 11.01 | 11.89 | 10.88 | 11.74 | 570,863 | +1.02(+9.52%) |
Sep 27, 2022 | 10.29 | 10.95 | 10.26 | 10.72 | 434,564 | +0.64(+6.35%) |
Sep 26, 2022 | 10.52 | 10.88 | 10.01 | 10.08 | 635,138 | -0.65(-6.05%) |
Sep 23, 2022 | 11.93 | 11.93 | 10.43 | 10.73 | 775,379 | -1.70(-13.66%) |
Sep 22, 2022 | 12.86 | 13.21 | 12.19 | 12.42 | 457,479 | +0.04(+0.30%) |
Sep 21, 2022 | 13.65 | 13.68 | 12.39 | 12.39 | 471,411 | -0.85(-6.44%) |
Sep 20, 2022 | 13.91 | 13.98 | 12.79 | 13.24 | 732,617 | -0.76(-5.43%) |
Sep 19, 2022 | 13.67 | 14.04 | 13.54 | 14.00 | 692,526 | -0.15(-1.05%) |
Sep 16, 2022 | 14.37 | 14.38 | 13.75 | 14.15 | 414,818 | -0.03(-0.20%) |
Sep 15, 2022 | 14.81 | 14.81 | 14.00 | 14.18 | 588,675 | -0.88(-5.85%) |
Sep 14, 2022 | 14.82 | 15.59 | 14.53 | 15.06 | 509,328 | +0.69(+4.77%) |
Sep 13, 2022 | 14.89 | 15.24 | 14.31 | 14.37 | 378,283 | -0.69(-4.56%) |
Sep 12, 2022 | 15.40 | 15.68 | 14.98 | 15.06 | 325,520 | -0.03(-0.18%) |
Sep 09, 2022 | 14.75 | 15.24 | 14.66 | 15.08 | 247,282 | +0.67(+4.63%) |
Sep 08, 2022 | 13.95 | 14.57 | 13.95 | 14.42 | 284,317 | +0.62(+4.50%) |
Sep 07, 2022 | 14.96 | 14.97 | 13.72 | 13.80 | 568,573 | -1.54(-10.04%) |
Sep 06, 2022 | 15.84 | 15.92 | 15.20 | 15.33 | 192,728 | -0.20(-1.31%) |
Sep 02, 2022 | 14.93 | 15.58 | 14.65 | 15.54 | 366,053 | +1.17(+8.13%) |
Sep 01, 2022 | 15.09 | 15.22 | 14.18 | 14.37 | 679,320 | -1.22(-7.85%) |
Aug 31, 2022 | 14.87 | 15.80 | 14.47 | 15.59 | 377,102 | +0.34(+2.25%) |
Aug 30, 2022 | 17.05 | 17.05 | 14.75 | 15.25 | 881,164 | -1.98(-11.51%) |
Aug 29, 2022 | 16.22 | 17.52 | 16.04 | 17.23 | 859,616 | +1.17(+7.27%) |
Aug 26, 2022 | 15.92 | 16.16 | 15.48 | 16.07 | 262,183 | +0.21(+1.35%) |
Aug 25, 2022 | 15.85 | 16.06 | 15.38 | 15.85 | 255,512 | +0.08(+0.53%) |
Aug 24, 2022 | 16.04 | 16.36 | 15.15 | 15.77 | 637,905 | +0.07(+0.47%) |
Aug 23, 2022 | 14.79 | 15.99 | 14.76 | 15.70 | 678,408 | +1.08(+7.42%) |
Aug 22, 2022 | 13.96 | 14.70 | 13.52 | 14.61 | 370,269 | +0.22(+1.55%) |
Aug 19, 2022 | 14.92 | 14.93 | 14.34 | 14.39 | 317,942 | -0.80(-5.25%) |
Aug 18, 2022 | 14.64 | 15.20 | 14.40 | 15.19 | 598,473 | +0.85(+5.95%) |
Aug 17, 2022 | 13.91 | 14.56 | 13.87 | 14.33 | 323,645 | +0.36(+2.59%) |
Aug 16, 2022 | 13.99 | 14.40 | 13.78 | 13.97 | 504,893 | -0.06(-0.40%) |
Aug 15, 2022 | 13.57 | 14.22 | 13.34 | 14.03 | 434,108 | -0.62(-4.24%) |
Aug 12, 2022 | 14.55 | 14.79 | 14.17 | 14.65 | 254,051 | +0.00(+0.00%) |
Aug 11, 2022 | 14.05 | 14.77 | 14.01 | 14.65 | 444,180 | +0.96(+7.05%) |
Aug 10, 2022 | 14.67 | 14.67 | 13.64 | 13.68 | 773,899 | -0.91(-6.23%) |
Aug 09, 2022 | 14.32 | 14.77 | 14.00 | 14.59 | 467,031 | +0.59(+4.24%) |
Aug 08, 2022 | 13.74 | 14.26 | 13.60 | 14.00 | 443,994 | +0.34(+2.51%) |
Aug 05, 2022 | 12.65 | 14.09 | 12.50 | 13.66 | 718,298 | +0.69(+5.29%) |
Aug 04, 2022 | 14.44 | 14.69 | 12.91 | 12.97 | 887,654 | -1.81(-12.23%) |
Aug 03, 2022 | 15.38 | 15.71 | 14.57 | 14.78 | 430,156 | -0.50(-3.28%) |
Aug 02, 2022 | 15.25 | 15.65 | 15.01 | 15.28 | 251,539 | -0.06(-0.36%) |
Aug 01, 2022 | 16.09 | 16.18 | 14.63 | 15.33 | 782,212 | -1.11(-6.76%) |
Jul 29, 2022 | 16.26 | 16.85 | 16.02 | 16.45 | 543,647 | +0.55(+3.44%) |
Jul 28, 2022 | 16.12 | 16.29 | 15.34 | 15.90 | 213,592 | +0.01(+0.06%) |
Jul 27, 2022 | 15.58 | 16.11 | 15.15 | 15.89 | 390,453 | +0.45(+2.94%) |
Jul 26, 2022 | 15.73 | 16.62 | 15.02 | 15.44 | 670,042 | +0.05(+0.30%) |
Jul 25, 2022 | 14.39 | 15.62 | 14.37 | 15.39 | 559,417 | +1.08(+7.51%) |
Jul 22, 2022 | 15.45 | 15.71 | 14.14 | 14.31 | 612,737 | -1.35(-8.64%) |
Jul 21, 2022 | 15.43 | 15.76 | 14.56 | 15.67 | 733,162 | -0.44(-2.71%) |
Jul 20, 2022 | 16.31 | 16.97 | 15.71 | 16.10 | 663,067 | -0.14(-0.86%) |
Jul 19, 2022 | 16.64 | 17.54 | 15.96 | 16.24 | 795,691 | -0.21(-1.30%) |
Jul 18, 2022 | 15.88 | 18.06 | 15.82 | 16.46 | 1,176,796 | +1.01(+6.54%) |
Jul 15, 2022 | 15.50 | 15.67 | 14.83 | 15.45 | 505,258 | +0.44(+2.90%) |
Jul 14, 2022 | 16.50 | 16.60 | 14.24 | 15.01 | 1,475,499 | -2.36(-13.58%) |
Jul 13, 2022 | 16.58 | 17.95 | 16.58 | 17.37 | 1,248,273 | +0.78(+4.73%) |
Jul 12, 2022 | 17.44 | 17.98 | 16.50 | 16.58 | 1,627,206 | -2.14(-11.42%) |
Jul 11, 2022 | 18.53 | 19.15 | 18.29 | 18.72 | 755,018 | +0.09(+0.51%) |
Jul 08, 2022 | 18.19 | 18.96 | 17.59 | 18.63 | 577,101 | +0.85(+4.80%) |
Jul 07, 2022 | 16.93 | 18.20 | 16.90 | 17.77 | 642,146 | +1.27(+7.68%) |
Jul 06, 2022 | 17.83 | 18.46 | 15.96 | 16.51 | 724,848 | -0.74(-4.30%) |
Jul 05, 2022 | 17.93 | 18.44 | 16.06 | 17.25 | 686,479 | -0.99(-5.44%) |