Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.94 | 12.43 | 11.90 | 11.98 | 1,758,684 | +0.04(+0.34%) |
Sep 29, 2022 | 12.40 | 12.54 | 11.84 | 11.94 | 987,941 | -0.49(-3.94%) |
Sep 28, 2022 | 12.59 | 12.66 | 12.22 | 12.43 | 1,389,182 | +0.02(+0.16%) |
Sep 27, 2022 | 12.27 | 12.52 | 12.09 | 12.41 | 1,039,561 | +0.36(+2.99%) |
Sep 26, 2022 | 12.19 | 12.91 | 12.02 | 12.05 | 807,739 | -0.09(-0.74%) |
Sep 23, 2022 | 12.04 | 12.17 | 11.65 | 12.14 | 1,176,250 | -0.14(-1.14%) |
Sep 22, 2022 | 12.58 | 12.58 | 11.97 | 12.28 | 1,009,862 | -0.28(-2.23%) |
Sep 21, 2022 | 13.31 | 13.50 | 12.43 | 12.56 | 2,359,869 | -1.04(-7.65%) |
Sep 20, 2022 | 13.50 | 13.83 | 13.30 | 13.60 | 1,172,823 | +0.08(+0.59%) |
Sep 19, 2022 | 13.76 | 13.83 | 13.22 | 13.52 | 1,239,849 | +0.00(+0.00%) |
Sep 16, 2022 | 13.71 | 13.79 | 13.36 | 13.52 | 2,572,756 | -0.30(-2.17%) |
Sep 15, 2022 | 14.32 | 14.57 | 13.65 | 13.82 | 1,538,493 | -0.63(-4.36%) |
Sep 14, 2022 | 13.83 | 14.50 | 13.54 | 14.45 | 1,043,304 | +0.68(+4.94%) |
Sep 13, 2022 | 13.62 | 13.93 | 13.60 | 13.77 | 934,138 | -0.22(-1.57%) |
Sep 12, 2022 | 14.14 | 14.14 | 13.61 | 13.99 | 815,064 | -0.08(-0.57%) |
Sep 09, 2022 | 14.89 | 14.91 | 14.02 | 14.07 | 709,936 | -0.73(-4.93%) |
Sep 08, 2022 | 14.64 | 14.99 | 14.38 | 14.80 | 599,356 | +0.18(+1.23%) |
Sep 07, 2022 | 13.60 | 14.62 | 13.56 | 14.62 | 894,001 | +0.97(+7.11%) |
Sep 06, 2022 | 14.20 | 14.44 | 13.64 | 13.65 | 706,058 | -0.64(-4.48%) |
Sep 02, 2022 | 14.61 | 14.87 | 13.82 | 14.29 | 686,647 | -0.29(-1.99%) |
Sep 01, 2022 | 13.79 | 14.59 | 13.37 | 14.58 | 767,486 | +0.63(+4.52%) |
Aug 31, 2022 | 13.49 | 14.04 | 13.49 | 13.95 | 741,102 | +0.58(+4.34%) |
Aug 30, 2022 | 13.72 | 13.98 | 13.31 | 13.37 | 740,814 | -0.26(-1.91%) |
Aug 29, 2022 | 13.52 | 14.03 | 13.37 | 13.63 | 683,348 | -0.02(-0.15%) |
Aug 26, 2022 | 14.07 | 14.14 | 13.54 | 13.65 | 702,324 | -0.41(-2.92%) |
Aug 25, 2022 | 14.88 | 15.20 | 14.00 | 14.06 | 831,595 | -0.82(-5.51%) |
Aug 24, 2022 | 14.62 | 15.08 | 14.31 | 14.88 | 863,305 | +0.26(+1.78%) |
Aug 23, 2022 | 13.78 | 14.71 | 13.78 | 14.62 | 716,361 | +0.87(+6.33%) |
Aug 22, 2022 | 13.28 | 14.31 | 13.28 | 13.75 | 814,596 | -0.30(-2.14%) |
Aug 19, 2022 | 14.10 | 14.33 | 13.83 | 14.05 | 526,360 | -0.13(-0.92%) |
Aug 18, 2022 | 13.92 | 14.22 | 13.26 | 14.18 | 623,925 | +0.43(+3.13%) |
Aug 17, 2022 | 14.06 | 14.29 | 13.62 | 13.75 | 655,114 | -0.09(-0.65%) |
Aug 16, 2022 | 14.30 | 14.48 | 13.75 | 13.84 | 908,957 | -0.41(-2.88%) |
Aug 15, 2022 | 13.72 | 14.28 | 13.55 | 14.25 | 996,179 | +0.38(+2.74%) |
Aug 12, 2022 | 13.44 | 13.96 | 13.32 | 13.87 | 973,697 | +0.62(+4.68%) |
Aug 11, 2022 | 13.72 | 13.76 | 12.82 | 13.25 | 2,700,784 | -0.37(-2.72%) |
Aug 10, 2022 | 13.02 | 13.94 | 13.01 | 13.62 | 2,078,670 | +0.65(+5.01%) |
Aug 09, 2022 | 12.60 | 13.00 | 12.13 | 12.97 | 1,437,256 | -0.05(-0.38%) |
Aug 08, 2022 | 13.06 | 13.47 | 12.81 | 13.02 | 1,218,340 | +0.07(+0.54%) |
Aug 05, 2022 | 12.71 | 13.07 | 12.53 | 12.95 | 1,378,831 | +0.10(+0.78%) |
Aug 04, 2022 | 12.35 | 12.99 | 12.22 | 12.85 | 1,218,073 | +0.60(+4.90%) |
Aug 03, 2022 | 11.89 | 12.33 | 11.78 | 12.25 | 1,564,466 | +0.47(+3.99%) |
Aug 02, 2022 | 11.22 | 11.81 | 11.20 | 11.78 | 760,147 | +0.61(+5.46%) |
Aug 01, 2022 | 11.23 | 11.76 | 11.08 | 11.17 | 722,310 | -0.06(-0.53%) |
Jul 29, 2022 | 11.67 | 11.67 | 11.16 | 11.23 | 813,991 | -0.54(-4.59%) |
Jul 28, 2022 | 11.90 | 11.94 | 11.13 | 11.77 | 1,247,804 | -0.15(-1.26%) |
Jul 27, 2022 | 11.74 | 11.96 | 11.45 | 11.92 | 1,164,369 | +0.29(+2.49%) |
Jul 26, 2022 | 11.66 | 11.98 | 11.50 | 11.63 | 789,731 | -0.16(-1.36%) |
Jul 25, 2022 | 11.92 | 12.09 | 11.62 | 11.79 | 855,837 | -0.05(-0.42%) |
Jul 22, 2022 | 12.06 | 12.14 | 11.81 | 11.84 | 1,214,718 | -0.18(-1.50%) |
Jul 21, 2022 | 12.00 | 12.55 | 11.85 | 12.02 | 1,057,016 | +0.02(+0.17%) |
Jul 20, 2022 | 12.00 | 12.45 | 11.92 | 12.00 | 1,724,455 | +0.01(+0.08%) |
Jul 19, 2022 | 11.26 | 12.20 | 11.12 | 11.99 | 4,570,401 | +0.71(+6.29%) |
Jul 18, 2022 | 11.57 | 12.30 | 11.23 | 11.28 | 2,484,725 | +0.20(+1.81%) |
Jul 15, 2022 | 11.05 | 11.65 | 10.53 | 11.08 | 4,040,939 | +0.03(+0.27%) |
Jul 14, 2022 | 9.480 | 11.58 | 9.430 | 11.05 | 13,435,202 | +1.54(+16.19%) |
Jul 13, 2022 | 7.620 | 9.560 | 7.510 | 9.510 | 9,914,546 | +2.30(+31.90%) |
Jul 12, 2022 | 7.280 | 7.380 | 6.820 | 7.210 | 1,500,505 | -0.06(-0.83%) |
Jul 11, 2022 | 7.660 | 7.700 | 7.220 | 7.270 | 540,508 | -0.44(-5.71%) |
Jul 08, 2022 | 7.610 | 7.760 | 7.380 | 7.710 | 563,825 | +0.02(+0.26%) |
Jul 07, 2022 | 8.120 | 8.230 | 7.560 | 7.690 | 1,582,693 | -0.38(-4.71%) |
Jul 06, 2022 | 8.680 | 9.010 | 7.970 | 8.070 | 775,877 | -0.72(-8.19%) |
Jul 05, 2022 | 8.270 | 8.965 | 8.270 | 8.790 | 805,388 | +0.43(+5.14%) |