Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.53 | 14.28 | 13.49 | 13.70 | 41,618 | +0.04(+0.29%) |
Sep 29, 2022 | 13.26 | 14.42 | 13.06 | 13.66 | 68,630 | +0.01(+0.07%) |
Sep 28, 2022 | 13.62 | 15.25 | 13.28 | 13.65 | 235,529 | +0.70(+5.41%) |
Sep 27, 2022 | 13.15 | 13.29 | 12.67 | 12.95 | 82,077 | +0.13(+1.01%) |
Sep 26, 2022 | 13.40 | 13.69 | 12.75 | 12.82 | 62,819 | -0.52(-3.90%) |
Sep 23, 2022 | 13.91 | 14.29 | 13.04 | 13.34 | 81,740 | -1.05(-7.30%) |
Sep 22, 2022 | 15.37 | 15.90 | 14.15 | 14.39 | 176,630 | -1.15(-7.40%) |
Sep 21, 2022 | 16.16 | 17.86 | 15.45 | 15.54 | 155,125 | -0.33(-2.08%) |
Sep 20, 2022 | 18.06 | 18.11 | 15.23 | 15.87 | 193,373 | -2.80(-15.00%) |
Sep 19, 2022 | 19.25 | 19.99 | 18.60 | 18.67 | 77,427 | -1.18(-5.94%) |
Sep 16, 2022 | 21.14 | 21.65 | 19.27 | 19.85 | 114,952 | -1.96(-8.99%) |
Sep 15, 2022 | 20.02 | 23.91 | 20.02 | 21.81 | 235,872 | +1.53(+7.54%) |
Sep 14, 2022 | 19.73 | 20.70 | 18.75 | 20.28 | 173,764 | -0.22(-1.07%) |
Sep 13, 2022 | 18.32 | 22.00 | 17.13 | 20.50 | 388,975 | +0.68(+3.43%) |
Sep 12, 2022 | 15.30 | 22.77 | 15.14 | 19.82 | 768,471 | +4.52(+29.54%) |
Sep 09, 2022 | 12.68 | 15.64 | 12.53 | 15.30 | 253,057 | +3.11(+25.51%) |
Sep 08, 2022 | 11.95 | 12.67 | 11.42 | 12.19 | 127,469 | +1.65(+15.65%) |
Sep 07, 2022 | 10.38 | 10.76 | 10.14 | 10.54 | 36,035 | +0.28(+2.73%) |
Sep 06, 2022 | 10.96 | 11.32 | 10.26 | 10.26 | 24,741 | -0.39(-3.66%) |
Sep 02, 2022 | 11.23 | 11.23 | 10.60 | 10.65 | 17,845 | -0.57(-5.08%) |
Sep 01, 2022 | 11.31 | 11.68 | 10.98 | 11.22 | 20,442 | -0.38(-3.28%) |
Aug 31, 2022 | 11.04 | 11.95 | 11.04 | 11.60 | 12,634 | +0.51(+4.60%) |
Aug 30, 2022 | 11.60 | 11.96 | 11.01 | 11.09 | 19,332 | -0.46(-3.98%) |
Aug 29, 2022 | 11.01 | 11.86 | 11.01 | 11.55 | 23,815 | +0.30(+2.67%) |
Aug 26, 2022 | 11.59 | 11.72 | 11.12 | 11.25 | 33,668 | -0.33(-2.85%) |
Aug 25, 2022 | 11.48 | 11.76 | 10.84 | 11.58 | 52,811 | +0.24(+2.12%) |
Aug 24, 2022 | 11.43 | 11.71 | 11.01 | 11.34 | 66,671 | +0.63(+5.88%) |
Aug 23, 2022 | 10.80 | 11.25 | 10.40 | 10.71 | 41,438 | -0.22(-2.01%) |
Aug 22, 2022 | 10.83 | 11.18 | 10.74 | 10.93 | 52,027 | -0.28(-2.50%) |
Aug 19, 2022 | 12.08 | 12.08 | 11.10 | 11.21 | 24,143 | -0.69(-5.80%) |
Aug 18, 2022 | 12.72 | 12.72 | 11.53 | 11.90 | 60,666 | -0.61(-4.88%) |
Aug 17, 2022 | 11.95 | 12.93 | 11.95 | 12.51 | 55,629 | +0.45(+3.73%) |
Aug 16, 2022 | 12.21 | 12.49 | 11.98 | 12.06 | 28,675 | -0.36(-2.90%) |
Aug 15, 2022 | 12.14 | 12.76 | 12.12 | 12.42 | 18,390 | -0.07(-0.56%) |
Aug 12, 2022 | 12.06 | 12.89 | 12.06 | 12.49 | 23,880 | +0.35(+2.88%) |
Aug 11, 2022 | 12.20 | 12.88 | 12.08 | 12.14 | 26,756 | -0.14(-1.14%) |
Aug 10, 2022 | 12.12 | 12.49 | 11.81 | 12.28 | 17,130 | +0.27(+2.25%) |
Aug 09, 2022 | 11.84 | 12.82 | 11.21 | 12.01 | 32,743 | +0.30(+2.56%) |
Aug 08, 2022 | 11.39 | 11.99 | 11.39 | 11.71 | 27,661 | +0.37(+3.26%) |
Aug 05, 2022 | 11.10 | 11.39 | 10.88 | 11.34 | 16,781 | +0.34(+3.09%) |
Aug 04, 2022 | 11.10 | 11.39 | 10.84 | 11.00 | 22,183 | -0.03(-0.27%) |
Aug 03, 2022 | 11.02 | 11.31 | 10.85 | 11.03 | 29,815 | +0.19(+1.75%) |
Aug 02, 2022 | 11.18 | 11.30 | 9.840 | 10.84 | 51,311 | -0.47(-4.16%) |
Aug 01, 2022 | 11.57 | 11.84 | 11.25 | 11.31 | 13,160 | -0.19(-1.65%) |
Jul 29, 2022 | 11.33 | 11.62 | 11.05 | 11.50 | 14,136 | +0.05(+0.44%) |
Jul 28, 2022 | 12.08 | 12.08 | 11.00 | 11.45 | 43,366 | -0.45(-3.78%) |
Jul 27, 2022 | 11.59 | 11.93 | 11.54 | 11.90 | 28,581 | +0.22(+1.88%) |
Jul 26, 2022 | 11.61 | 12.23 | 11.50 | 11.68 | 31,551 | -0.07(-0.60%) |
Jul 25, 2022 | 12.34 | 12.34 | 11.50 | 11.75 | 56,594 | -0.56(-4.55%) |
Jul 22, 2022 | 12.90 | 13.19 | 12.15 | 12.31 | 71,085 | -0.46(-3.60%) |
Jul 21, 2022 | 13.03 | 13.56 | 12.29 | 12.77 | 28,004 | -0.17(-1.31%) |
Jul 20, 2022 | 12.76 | 13.25 | 12.56 | 12.94 | 43,283 | +0.25(+1.97%) |
Jul 19, 2022 | 13.02 | 13.50 | 12.57 | 12.69 | 45,033 | -0.27(-2.08%) |
Jul 18, 2022 | 13.11 | 13.80 | 12.71 | 12.96 | 63,281 | +0.07(+0.54%) |
Jul 15, 2022 | 13.67 | 13.90 | 12.06 | 12.89 | 76,718 | -0.51(-3.81%) |
Jul 14, 2022 | 14.18 | 14.18 | 13.20 | 13.40 | 48,866 | -0.70(-4.96%) |
Jul 13, 2022 | 13.59 | 14.50 | 13.26 | 14.10 | 59,614 | +0.21(+1.51%) |
Jul 12, 2022 | 14.26 | 14.26 | 12.78 | 13.89 | 96,219 | -0.27(-1.91%) |
Jul 11, 2022 | 14.19 | 14.63 | 13.57 | 14.16 | 140,488 | -0.45(-3.08%) |
Jul 08, 2022 | 15.17 | 15.43 | 14.15 | 14.61 | 110,912 | -0.39(-2.60%) |
Jul 07, 2022 | 14.75 | 15.80 | 13.04 | 15.00 | 1,983,547 | +1.74(+13.12%) |
Jul 06, 2022 | 12.48 | 13.85 | 12.45 | 13.26 | 54,419 | +0.88(+7.11%) |
Jul 05, 2022 | 11.95 | 12.56 | 11.52 | 12.38 | 36,832 | +0.31(+2.57%) |