Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.04 | 12.60 | 11.93 | 12.32 | 2,742,801 | +0.11(+0.90%) |
Sep 29, 2022 | 11.68 | 12.24 | 11.57 | 12.21 | 1,815,491 | +0.31(+2.61%) |
Sep 28, 2022 | 11.09 | 12.04 | 11.03 | 11.90 | 2,160,303 | +1.01(+9.27%) |
Sep 27, 2022 | 11.00 | 11.29 | 10.65 | 10.89 | 2,217,785 | +0.12(+1.11%) |
Sep 26, 2022 | 11.20 | 11.33 | 10.76 | 10.77 | 2,015,105 | -0.47(-4.18%) |
Sep 23, 2022 | 11.50 | 11.61 | 11.04 | 11.24 | 2,963,797 | -0.92(-7.57%) |
Sep 22, 2022 | 12.83 | 13.07 | 12.14 | 12.16 | 1,250,701 | -0.36(-2.88%) |
Sep 21, 2022 | 13.45 | 13.60 | 12.52 | 12.52 | 1,552,321 | -0.55(-4.21%) |
Sep 20, 2022 | 13.44 | 13.44 | 12.78 | 13.07 | 3,002,765 | -0.57(-4.18%) |
Sep 19, 2022 | 13.46 | 13.91 | 13.30 | 13.64 | 2,068,581 | -0.45(-3.19%) |
Sep 16, 2022 | 15.07 | 15.07 | 13.75 | 14.09 | 6,403,634 | -1.20(-7.85%) |
Sep 15, 2022 | 15.62 | 15.99 | 15.21 | 15.29 | 1,887,488 | -0.68(-4.26%) |
Sep 14, 2022 | 15.32 | 16.57 | 15.06 | 15.97 | 2,780,594 | +0.99(+6.61%) |
Sep 13, 2022 | 14.78 | 15.52 | 14.61 | 14.98 | 1,481,028 | -0.28(-1.83%) |
Sep 12, 2022 | 15.04 | 15.59 | 14.71 | 15.26 | 1,519,680 | +0.65(+4.45%) |
Sep 09, 2022 | 14.38 | 14.66 | 14.27 | 14.61 | 1,286,214 | +0.68(+4.88%) |
Sep 08, 2022 | 13.82 | 14.14 | 13.68 | 13.93 | 945,630 | +0.11(+0.80%) |
Sep 07, 2022 | 14.18 | 14.18 | 13.39 | 13.82 | 1,919,829 | -0.84(-5.73%) |
Sep 06, 2022 | 14.66 | 15.32 | 14.31 | 14.66 | 1,831,478 | +0.02(+0.14%) |
Sep 02, 2022 | 15.04 | 15.19 | 14.45 | 14.64 | 1,542,445 | +0.32(+2.23%) |
Sep 01, 2022 | 14.89 | 15.03 | 14.23 | 14.32 | 1,740,429 | -0.88(-5.79%) |
Aug 31, 2022 | 14.63 | 15.70 | 14.48 | 15.20 | 1,599,035 | -0.09(-0.59%) |
Aug 30, 2022 | 16.21 | 16.43 | 15.18 | 15.29 | 2,229,413 | -1.35(-8.11%) |
Aug 29, 2022 | 16.20 | 17.15 | 16.07 | 16.64 | 2,268,699 | +0.32(+1.96%) |
Aug 26, 2022 | 16.14 | 16.52 | 15.90 | 16.32 | 1,712,650 | +0.08(+0.49%) |
Aug 25, 2022 | 16.13 | 16.30 | 15.69 | 16.24 | 1,656,895 | +0.44(+2.78%) |
Aug 24, 2022 | 15.42 | 15.90 | 15.24 | 15.80 | 1,469,887 | +0.50(+3.27%) |
Aug 23, 2022 | 14.88 | 16.00 | 14.80 | 15.30 | 2,256,852 | +0.85(+5.88%) |
Aug 22, 2022 | 14.36 | 14.56 | 13.63 | 14.45 | 2,208,811 | -0.20(-1.37%) |
Aug 19, 2022 | 14.79 | 14.93 | 14.36 | 14.65 | 1,759,014 | -0.40(-2.66%) |
Aug 18, 2022 | 15.20 | 15.38 | 14.86 | 15.05 | 2,048,531 | +0.18(+1.21%) |
Aug 17, 2022 | 14.60 | 15.47 | 14.49 | 14.87 | 1,465,825 | +0.27(+1.85%) |
Aug 16, 2022 | 14.81 | 15.09 | 14.13 | 14.60 | 1,105,013 | +0.01(+0.07%) |
Aug 15, 2022 | 14.22 | 14.73 | 13.58 | 14.59 | 1,207,933 | -0.48(-3.19%) |
Aug 12, 2022 | 14.69 | 15.08 | 14.34 | 15.07 | 1,352,652 | +0.40(+2.73%) |
Aug 11, 2022 | 14.35 | 14.74 | 14.13 | 14.67 | 1,243,345 | +0.78(+5.62%) |
Aug 10, 2022 | 14.03 | 14.12 | 13.29 | 13.89 | 991,635 | +0.01(+0.07%) |
Aug 09, 2022 | 14.44 | 14.69 | 13.81 | 13.88 | 964,173 | -0.26(-1.84%) |
Aug 08, 2022 | 13.86 | 14.42 | 13.60 | 14.14 | 1,190,035 | +0.14(+1.00%) |
Aug 05, 2022 | 13.00 | 14.54 | 12.83 | 14.00 | 1,997,431 | +0.72(+5.42%) |
Aug 04, 2022 | 13.49 | 13.68 | 13.04 | 13.28 | 1,674,320 | -0.32(-2.35%) |
Aug 03, 2022 | 14.50 | 14.50 | 13.59 | 13.60 | 1,304,640 | -0.69(-4.83%) |
Aug 02, 2022 | 14.08 | 14.43 | 13.77 | 14.29 | 1,049,168 | +0.13(+0.92%) |
Aug 01, 2022 | 13.75 | 14.25 | 13.27 | 14.16 | 1,298,043 | -0.03(-0.21%) |
Jul 29, 2022 | 14.17 | 14.46 | 13.96 | 14.19 | 1,041,088 | +0.42(+3.05%) |
Jul 28, 2022 | 13.63 | 13.95 | 13.09 | 13.77 | 1,319,447 | +0.38(+2.84%) |
Jul 27, 2022 | 12.71 | 13.44 | 12.45 | 13.39 | 1,387,704 | +0.87(+6.95%) |
Jul 26, 2022 | 12.99 | 13.11 | 12.29 | 12.52 | 917,126 | -0.25(-1.96%) |
Jul 25, 2022 | 12.26 | 12.77 | 12.12 | 12.77 | 1,784,807 | +0.79(+6.59%) |
Jul 22, 2022 | 12.45 | 12.76 | 11.92 | 11.98 | 1,299,720 | -0.43(-3.46%) |
Jul 21, 2022 | 12.28 | 12.41 | 11.85 | 12.41 | 1,500,400 | -0.47(-3.65%) |
Jul 20, 2022 | 12.61 | 13.06 | 12.53 | 12.88 | 1,419,919 | +0.02(+0.16%) |
Jul 19, 2022 | 11.82 | 12.91 | 11.77 | 12.86 | 1,774,777 | +0.98(+8.25%) |
Jul 18, 2022 | 11.90 | 12.33 | 11.79 | 11.88 | 1,349,958 | +0.40(+3.48%) |
Jul 15, 2022 | 11.38 | 11.53 | 11.10 | 11.48 | 1,362,860 | +0.33(+2.96%) |
Jul 14, 2022 | 11.00 | 11.23 | 10.67 | 11.15 | 1,481,755 | -0.44(-3.80%) |
Jul 13, 2022 | 11.25 | 11.99 | 11.25 | 11.59 | 1,482,307 | +0.07(+0.61%) |
Jul 12, 2022 | 11.30 | 11.67 | 11.11 | 11.52 | 1,608,011 | -0.42(-3.52%) |
Jul 11, 2022 | 12.00 | 12.35 | 11.52 | 11.94 | 1,852,440 | +0.03(+0.25%) |
Jul 08, 2022 | 12.54 | 12.68 | 11.70 | 11.91 | 1,102,961 | -0.38(-3.09%) |
Jul 07, 2022 | 12.16 | 12.49 | 11.62 | 12.29 | 3,524,597 | +0.61(+5.22%) |
Jul 06, 2022 | 12.01 | 12.54 | 11.29 | 11.68 | 2,577,247 | -0.78(-6.26%) |
Jul 05, 2022 | 13.23 | 13.41 | 11.81 | 12.46 | 2,301,590 | -1.11(-8.18%) |