Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.47 | 12.47 | 11.45 | 11.47 | 695,855 | +0.04(+0.35%) |
Sep 29, 2022 | 12.35 | 12.35 | 11.02 | 11.43 | 815,777 | -0.90(-7.30%) |
Sep 28, 2022 | 10.88 | 12.70 | 10.75 | 12.33 | 2,907,155 | +2.16(+21.24%) |
Sep 27, 2022 | 10.26 | 10.42 | 9.800 | 10.17 | 436,468 | +0.00(+0.00%) |
Sep 26, 2022 | 10.08 | 10.62 | 9.910 | 10.17 | 488,490 | -0.14(-1.36%) |
Sep 23, 2022 | 10.70 | 10.70 | 10.12 | 10.31 | 439,382 | -0.66(-6.02%) |
Sep 22, 2022 | 11.42 | 11.50 | 10.39 | 10.97 | 473,808 | -0.43(-3.77%) |
Sep 21, 2022 | 11.78 | 12.03 | 11.37 | 11.40 | 313,561 | -0.35(-2.98%) |
Sep 20, 2022 | 11.97 | 12.03 | 11.52 | 11.75 | 446,112 | -0.38(-3.13%) |
Sep 19, 2022 | 12.19 | 12.37 | 11.85 | 12.13 | 268,781 | -0.32(-2.57%) |
Sep 16, 2022 | 12.31 | 12.69 | 12.08 | 12.45 | 553,731 | -0.18(-1.43%) |
Sep 15, 2022 | 12.41 | 12.74 | 12.39 | 12.63 | 220,812 | +0.11(+0.88%) |
Sep 14, 2022 | 11.80 | 12.65 | 11.75 | 12.52 | 249,653 | +0.72(+6.10%) |
Sep 13, 2022 | 11.85 | 12.19 | 11.74 | 11.80 | 353,932 | -0.66(-5.30%) |
Sep 12, 2022 | 12.18 | 12.56 | 11.97 | 12.46 | 272,190 | +0.33(+2.72%) |
Sep 09, 2022 | 11.69 | 12.26 | 11.69 | 12.13 | 365,069 | +0.49(+4.21%) |
Sep 08, 2022 | 11.91 | 12.00 | 11.54 | 11.64 | 467,621 | -0.32(-2.68%) |
Sep 07, 2022 | 12.02 | 12.44 | 11.94 | 11.96 | 331,411 | -0.24(-1.97%) |
Sep 06, 2022 | 13.13 | 13.20 | 12.18 | 12.20 | 350,180 | -0.99(-7.51%) |
Sep 02, 2022 | 13.05 | 13.37 | 12.69 | 13.19 | 258,095 | +0.32(+2.49%) |
Sep 01, 2022 | 13.05 | 13.16 | 12.61 | 12.87 | 297,849 | -0.44(-3.31%) |
Aug 31, 2022 | 13.23 | 13.59 | 13.04 | 13.31 | 283,096 | +0.20(+1.53%) |
Aug 30, 2022 | 13.62 | 13.85 | 13.06 | 13.11 | 301,143 | -0.16(-1.21%) |
Aug 29, 2022 | 13.75 | 14.13 | 13.24 | 13.27 | 298,963 | -0.80(-5.69%) |
Aug 26, 2022 | 14.98 | 15.14 | 14.03 | 14.07 | 231,977 | -0.74(-5.00%) |
Aug 25, 2022 | 14.95 | 15.00 | 14.51 | 14.81 | 308,548 | +0.07(+0.47%) |
Aug 24, 2022 | 14.28 | 14.80 | 14.14 | 14.74 | 265,272 | +0.60(+4.24%) |
Aug 23, 2022 | 13.83 | 14.35 | 13.80 | 14.14 | 406,824 | +0.31(+2.24%) |
Aug 22, 2022 | 14.00 | 14.48 | 13.78 | 13.83 | 426,430 | -0.60(-4.16%) |
Aug 19, 2022 | 14.30 | 14.55 | 13.85 | 14.43 | 482,169 | -0.26(-1.77%) |
Aug 18, 2022 | 15.50 | 15.50 | 14.25 | 14.69 | 474,520 | -0.70(-4.55%) |
Aug 17, 2022 | 15.86 | 16.20 | 15.20 | 15.39 | 516,542 | -0.86(-5.29%) |
Aug 16, 2022 | 14.86 | 16.44 | 13.83 | 16.25 | 1,172,580 | +0.73(+4.70%) |
Aug 15, 2022 | 15.45 | 15.83 | 15.16 | 15.52 | 562,307 | +0.20(+1.31%) |
Aug 12, 2022 | 15.59 | 15.77 | 14.64 | 15.32 | 379,358 | +0.28(+1.86%) |
Aug 11, 2022 | 14.35 | 16.15 | 14.24 | 15.04 | 1,131,997 | +0.97(+6.89%) |
Aug 10, 2022 | 13.22 | 14.09 | 13.06 | 14.07 | 564,472 | +1.16(+8.99%) |
Aug 09, 2022 | 13.62 | 13.76 | 12.82 | 12.91 | 399,745 | -1.02(-7.32%) |
Aug 08, 2022 | 14.01 | 14.57 | 13.90 | 13.93 | 329,901 | -0.12(-0.85%) |
Aug 05, 2022 | 13.86 | 14.34 | 13.63 | 14.05 | 266,036 | -0.06(-0.43%) |
Aug 04, 2022 | 13.64 | 14.25 | 13.63 | 14.11 | 466,376 | +0.55(+4.06%) |
Aug 03, 2022 | 13.30 | 13.76 | 13.17 | 13.56 | 288,081 | +0.35(+2.65%) |
Aug 02, 2022 | 12.49 | 13.31 | 12.41 | 13.21 | 384,828 | +0.70(+5.60%) |
Aug 01, 2022 | 12.04 | 12.56 | 11.80 | 12.51 | 284,534 | +0.47(+3.90%) |
Jul 29, 2022 | 13.15 | 13.15 | 11.95 | 12.04 | 517,273 | -1.09(-8.30%) |
Jul 28, 2022 | 12.98 | 13.24 | 12.58 | 13.13 | 210,910 | +0.23(+1.78%) |
Jul 27, 2022 | 12.88 | 12.99 | 12.48 | 12.90 | 214,911 | +0.27(+2.14%) |
Jul 26, 2022 | 12.96 | 13.02 | 12.57 | 12.63 | 203,524 | -0.35(-2.70%) |
Jul 25, 2022 | 12.89 | 13.07 | 12.51 | 12.98 | 222,131 | +0.24(+1.88%) |
Jul 22, 2022 | 13.62 | 13.63 | 12.65 | 12.74 | 296,693 | -0.89(-6.53%) |
Jul 21, 2022 | 13.48 | 13.65 | 13.18 | 13.63 | 279,189 | +0.14(+1.04%) |
Jul 20, 2022 | 12.52 | 13.51 | 12.52 | 13.49 | 634,923 | +1.11(+8.97%) |
Jul 19, 2022 | 12.19 | 12.45 | 12.08 | 12.38 | 239,801 | +0.26(+2.15%) |
Jul 18, 2022 | 12.54 | 12.83 | 12.07 | 12.12 | 301,571 | -0.33(-2.65%) |
Jul 15, 2022 | 12.60 | 12.60 | 12.05 | 12.45 | 229,662 | +0.06(+0.48%) |
Jul 14, 2022 | 12.30 | 12.40 | 11.90 | 12.39 | 166,274 | +0.03(+0.24%) |
Jul 13, 2022 | 12.15 | 12.51 | 12.05 | 12.36 | 239,527 | +0.04(+0.32%) |
Jul 12, 2022 | 11.89 | 12.54 | 11.80 | 12.32 | 243,914 | +0.37(+3.10%) |
Jul 11, 2022 | 12.50 | 12.52 | 11.86 | 11.95 | 286,576 | -0.64(-5.08%) |
Jul 08, 2022 | 12.38 | 12.81 | 12.34 | 12.59 | 205,150 | +0.17(+1.37%) |
Jul 07, 2022 | 11.95 | 12.76 | 11.90 | 12.42 | 423,204 | +0.45(+3.76%) |
Jul 06, 2022 | 11.30 | 12.02 | 11.17 | 11.97 | 513,155 | +0.53(+4.63%) |
Jul 05, 2022 | 10.71 | 11.44 | 10.65 | 11.44 | 339,521 | +0.57(+5.24%) |