Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.15 | 12.52 | 11.81 | 11.84 | 806,851 | -0.31(-2.55%) |
Sep 29, 2022 | 12.23 | 12.23 | 11.91 | 12.15 | 713,756 | -0.20(-1.62%) |
Sep 28, 2022 | 12.16 | 12.54 | 12.05 | 12.35 | 998,628 | +0.27(+2.24%) |
Sep 27, 2022 | 12.00 | 12.31 | 11.90 | 12.08 | 821,500 | +0.30(+2.55%) |
Sep 26, 2022 | 11.87 | 12.07 | 11.65 | 11.78 | 846,011 | -0.11(-0.93%) |
Sep 23, 2022 | 12.06 | 12.06 | 11.63 | 11.89 | 893,374 | -0.17(-1.41%) |
Sep 22, 2022 | 12.34 | 12.34 | 11.84 | 12.06 | 1,073,670 | -0.37(-2.98%) |
Sep 21, 2022 | 13.04 | 13.04 | 12.40 | 12.43 | 809,090 | -0.59(-4.53%) |
Sep 20, 2022 | 13.09 | 13.22 | 12.72 | 13.02 | 1,175,704 | -0.10(-0.76%) |
Sep 19, 2022 | 12.70 | 13.48 | 12.57 | 13.12 | 1,472,565 | +0.24(+1.86%) |
Sep 16, 2022 | 13.76 | 13.97 | 12.76 | 12.88 | 8,527,827 | -3.12(-19.50%) |
Sep 15, 2022 | 15.92 | 16.40 | 15.81 | 16.00 | 1,061,444 | +0.11(+0.69%) |
Sep 14, 2022 | 15.55 | 16.01 | 15.18 | 15.89 | 851,421 | +0.38(+2.45%) |
Sep 13, 2022 | 15.91 | 16.01 | 15.35 | 15.51 | 917,078 | -0.62(-3.84%) |
Sep 12, 2022 | 16.53 | 16.59 | 16.01 | 16.13 | 886,762 | -0.40(-2.42%) |
Sep 09, 2022 | 16.45 | 16.63 | 16.41 | 16.53 | 612,169 | +0.18(+1.10%) |
Sep 08, 2022 | 15.84 | 16.38 | 15.70 | 16.35 | 1,046,784 | +0.55(+3.48%) |
Sep 07, 2022 | 15.14 | 15.89 | 15.07 | 15.80 | 1,211,521 | +0.58(+3.81%) |
Sep 06, 2022 | 14.96 | 15.58 | 14.76 | 15.22 | 988,379 | +0.41(+2.77%) |
Sep 02, 2022 | 15.06 | 15.12 | 14.57 | 14.81 | 743,464 | +0.01(+0.07%) |
Sep 01, 2022 | 15.18 | 15.18 | 14.24 | 14.80 | 795,342 | -0.41(-2.70%) |
Aug 31, 2022 | 15.01 | 15.28 | 14.87 | 15.21 | 953,057 | +0.29(+1.94%) |
Aug 30, 2022 | 14.90 | 14.98 | 14.64 | 14.92 | 789,516 | +0.18(+1.22%) |
Aug 29, 2022 | 14.57 | 14.90 | 14.53 | 14.74 | 556,940 | +0.01(+0.07%) |
Aug 26, 2022 | 15.30 | 15.30 | 14.25 | 14.73 | 1,063,444 | -0.57(-3.73%) |
Aug 25, 2022 | 15.58 | 15.95 | 15.16 | 15.30 | 472,611 | -0.17(-1.10%) |
Aug 24, 2022 | 15.80 | 15.89 | 15.29 | 15.47 | 951,162 | -0.67(-4.15%) |
Aug 23, 2022 | 15.89 | 16.19 | 15.49 | 16.14 | 1,294,919 | +0.24(+1.51%) |
Aug 22, 2022 | 14.93 | 15.99 | 14.84 | 15.90 | 722,656 | +1.18(+8.02%) |
Aug 19, 2022 | 14.81 | 15.02 | 14.51 | 14.72 | 299,106 | -0.24(-1.60%) |
Aug 18, 2022 | 14.82 | 15.08 | 14.58 | 14.96 | 291,639 | +0.17(+1.15%) |
Aug 17, 2022 | 14.96 | 15.19 | 14.66 | 14.79 | 341,996 | -0.34(-2.25%) |
Aug 16, 2022 | 16.36 | 16.40 | 14.85 | 15.13 | 606,100 | -1.26(-7.69%) |
Aug 15, 2022 | 16.33 | 16.74 | 16.21 | 16.39 | 794,669 | -0.09(-0.55%) |
Aug 12, 2022 | 16.10 | 16.53 | 16.08 | 16.48 | 623,534 | +0.38(+2.36%) |
Aug 11, 2022 | 16.69 | 16.89 | 15.95 | 16.10 | 1,814,658 | -0.40(-2.42%) |
Aug 10, 2022 | 16.92 | 16.94 | 15.66 | 16.50 | 1,312,508 | -0.43(-2.54%) |
Aug 09, 2022 | 16.89 | 16.98 | 16.38 | 16.93 | 659,613 | +0.18(+1.07%) |
Aug 08, 2022 | 17.85 | 17.85 | 16.51 | 16.75 | 1,194,512 | -1.16(-6.48%) |
Aug 05, 2022 | 17.98 | 19.17 | 16.96 | 17.91 | 2,064,862 | +1.13(+6.73%) |
Aug 04, 2022 | 16.25 | 16.87 | 16.20 | 16.78 | 519,915 | +0.55(+3.39%) |
Aug 03, 2022 | 15.41 | 16.25 | 15.26 | 16.23 | 424,059 | +0.99(+6.50%) |
Aug 02, 2022 | 14.74 | 15.38 | 14.56 | 15.24 | 397,372 | +0.51(+3.46%) |
Aug 01, 2022 | 14.51 | 14.83 | 14.08 | 14.73 | 664,230 | +0.05(+0.34%) |
Jul 29, 2022 | 14.91 | 15.09 | 14.54 | 14.68 | 268,742 | -0.10(-0.68%) |
Jul 28, 2022 | 14.67 | 14.84 | 14.42 | 14.78 | 207,486 | +0.16(+1.09%) |
Jul 27, 2022 | 14.60 | 14.69 | 13.59 | 14.62 | 276,653 | +0.17(+1.18%) |
Jul 26, 2022 | 14.38 | 14.78 | 14.19 | 14.45 | 346,723 | +0.07(+0.49%) |
Jul 25, 2022 | 13.38 | 14.62 | 13.38 | 14.38 | 220,015 | +0.19(+1.34%) |
Jul 22, 2022 | 14.62 | 14.66 | 14.01 | 14.19 | 277,384 | -0.33(-2.27%) |
Jul 21, 2022 | 14.25 | 14.71 | 14.12 | 14.52 | 540,516 | +0.18(+1.26%) |
Jul 20, 2022 | 14.52 | 14.78 | 14.14 | 14.34 | 265,427 | -0.06(-0.42%) |
Jul 19, 2022 | 13.89 | 14.43 | 13.84 | 14.40 | 194,430 | +0.68(+4.96%) |
Jul 18, 2022 | 14.43 | 14.45 | 13.66 | 13.72 | 215,115 | -0.52(-3.65%) |
Jul 15, 2022 | 13.93 | 14.31 | 13.43 | 14.24 | 691,999 | +0.69(+5.09%) |
Jul 14, 2022 | 13.40 | 13.66 | 13.12 | 13.55 | 158,553 | +0.03(+0.22%) |
Jul 13, 2022 | 13.60 | 13.78 | 13.37 | 13.52 | 374,943 | -0.27(-1.96%) |
Jul 12, 2022 | 13.81 | 14.25 | 13.59 | 13.79 | 158,016 | +0.06(+0.44%) |
Jul 11, 2022 | 14.43 | 14.52 | 13.73 | 13.73 | 218,476 | -0.69(-4.79%) |
Jul 08, 2022 | 14.13 | 14.59 | 14.03 | 14.42 | 374,464 | +0.10(+0.70%) |
Jul 07, 2022 | 13.15 | 14.36 | 13.02 | 14.32 | 434,984 | +1.21(+9.23%) |
Jul 06, 2022 | 12.91 | 13.30 | 12.82 | 13.11 | 382,877 | +0.21(+1.63%) |
Jul 05, 2022 | 11.29 | 12.92 | 11.20 | 12.90 | 410,716 | +1.29(+11.11%) |