Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.82 | 11.45 | 10.82 | 11.15 | 54,049 | +0.34(+3.15%) |
Sep 29, 2022 | 11.10 | 11.21 | 10.78 | 10.81 | 38,556 | -0.59(-5.18%) |
Sep 28, 2022 | 11.36 | 11.60 | 11.23 | 11.40 | 50,474 | +0.05(+0.44%) |
Sep 27, 2022 | 10.90 | 11.36 | 10.74 | 11.35 | 72,119 | +0.61(+5.68%) |
Sep 26, 2022 | 10.45 | 11.22 | 10.44 | 10.74 | 81,697 | +0.29(+2.78%) |
Sep 23, 2022 | 10.92 | 10.92 | 10.02 | 10.45 | 114,292 | -0.61(-5.52%) |
Sep 22, 2022 | 11.56 | 11.66 | 10.92 | 11.06 | 130,201 | -0.51(-4.41%) |
Sep 21, 2022 | 11.78 | 12.06 | 11.54 | 11.57 | 58,824 | -0.17(-1.45%) |
Sep 20, 2022 | 11.89 | 11.96 | 11.69 | 11.74 | 52,705 | -0.22(-1.84%) |
Sep 19, 2022 | 12.00 | 12.20 | 11.80 | 11.96 | 138,284 | -0.20(-1.64%) |
Sep 16, 2022 | 13.06 | 13.14 | 11.78 | 12.16 | 188,081 | -1.17(-8.78%) |
Sep 15, 2022 | 14.16 | 14.20 | 13.33 | 13.33 | 69,434 | -0.70(-4.99%) |
Sep 14, 2022 | 14.31 | 14.34 | 13.54 | 14.03 | 79,372 | -0.20(-1.41%) |
Sep 13, 2022 | 14.20 | 14.63 | 14.00 | 14.23 | 66,385 | -0.63(-4.24%) |
Sep 12, 2022 | 15.03 | 15.66 | 14.64 | 14.86 | 83,223 | -0.14(-0.93%) |
Sep 09, 2022 | 14.65 | 15.36 | 14.64 | 15.00 | 103,686 | +0.44(+3.02%) |
Sep 08, 2022 | 14.67 | 14.94 | 14.38 | 14.56 | 51,182 | -0.11(-0.75%) |
Sep 07, 2022 | 14.23 | 15.05 | 14.11 | 14.67 | 61,252 | +0.36(+2.52%) |
Sep 06, 2022 | 14.35 | 14.82 | 14.00 | 14.31 | 105,568 | -0.04(-0.28%) |
Sep 02, 2022 | 14.54 | 15.66 | 14.17 | 14.35 | 82,780 | -0.19(-1.31%) |
Sep 01, 2022 | 14.87 | 15.03 | 14.27 | 14.54 | 103,867 | -0.76(-4.97%) |
Aug 31, 2022 | 15.33 | 15.72 | 15.06 | 15.30 | 51,399 | +0.03(+0.20%) |
Aug 30, 2022 | 15.59 | 15.74 | 15.04 | 15.27 | 91,417 | -0.34(-2.18%) |
Aug 29, 2022 | 15.85 | 16.05 | 15.37 | 15.61 | 91,987 | -0.50(-3.10%) |
Aug 26, 2022 | 16.30 | 16.47 | 15.96 | 16.11 | 83,509 | -0.25(-1.53%) |
Aug 25, 2022 | 15.83 | 16.49 | 15.82 | 16.36 | 112,160 | +0.56(+3.54%) |
Aug 24, 2022 | 17.20 | 17.35 | 15.41 | 15.80 | 285,312 | -1.85(-10.48%) |
Aug 23, 2022 | 16.12 | 17.88 | 16.02 | 17.65 | 197,099 | +1.43(+8.82%) |
Aug 22, 2022 | 17.12 | 17.15 | 16.03 | 16.22 | 172,685 | -1.03(-5.97%) |
Aug 19, 2022 | 17.20 | 17.50 | 15.98 | 17.25 | 167,941 | +0.22(+1.29%) |
Aug 18, 2022 | 16.48 | 17.40 | 16.40 | 17.03 | 213,350 | +0.54(+3.27%) |
Aug 17, 2022 | 15.77 | 17.19 | 15.77 | 16.49 | 410,888 | +0.93(+5.98%) |
Aug 16, 2022 | 15.05 | 15.76 | 14.96 | 15.56 | 532,085 | +0.54(+3.60%) |
Aug 15, 2022 | 15.33 | 15.40 | 14.86 | 15.02 | 238,411 | -0.31(-2.02%) |
Aug 12, 2022 | 14.37 | 15.78 | 14.07 | 15.33 | 414,928 | +1.55(+11.25%) |
Aug 11, 2022 | 14.19 | 14.37 | 13.15 | 13.78 | 228,993 | -0.12(-0.86%) |
Aug 10, 2022 | 12.92 | 13.93 | 12.66 | 13.90 | 196,505 | +1.04(+8.09%) |
Aug 09, 2022 | 12.44 | 12.91 | 12.44 | 12.86 | 68,942 | +0.40(+3.21%) |
Aug 08, 2022 | 11.85 | 12.57 | 11.80 | 12.46 | 105,876 | +0.61(+5.15%) |
Aug 05, 2022 | 11.43 | 11.99 | 11.39 | 11.85 | 72,344 | +0.29(+2.51%) |
Aug 04, 2022 | 11.61 | 11.83 | 11.12 | 11.56 | 96,999 | -0.21(-1.78%) |
Aug 03, 2022 | 11.88 | 11.97 | 11.51 | 11.77 | 103,118 | -0.17(-1.42%) |
Aug 02, 2022 | 12.14 | 12.29 | 11.88 | 11.94 | 92,413 | -0.30(-2.45%) |
Aug 01, 2022 | 12.86 | 12.88 | 11.34 | 12.24 | 292,987 | -0.76(-5.85%) |
Jul 29, 2022 | 12.87 | 13.17 | 12.34 | 13.00 | 201,414 | +0.01(+0.08%) |
Jul 28, 2022 | 15.05 | 15.05 | 12.59 | 12.99 | 329,004 | -1.40(-9.73%) |
Jul 27, 2022 | 13.86 | 14.48 | 13.64 | 14.39 | 234,292 | +0.86(+6.36%) |
Jul 26, 2022 | 13.49 | 13.67 | 13.10 | 13.53 | 221,513 | +0.16(+1.20%) |
Jul 25, 2022 | 12.82 | 13.86 | 12.82 | 13.37 | 353,559 | +0.65(+5.11%) |
Jul 22, 2022 | 12.24 | 12.76 | 12.04 | 12.72 | 146,254 | +0.48(+3.92%) |
Jul 21, 2022 | 12.30 | 12.40 | 12.15 | 12.24 | 64,519 | +0.00(+0.00%) |
Jul 20, 2022 | 12.14 | 12.29 | 11.79 | 12.24 | 65,190 | +0.11(+0.91%) |
Jul 19, 2022 | 11.50 | 12.25 | 11.50 | 12.13 | 69,407 | +0.61(+5.30%) |
Jul 18, 2022 | 12.49 | 12.49 | 11.50 | 11.52 | 150,514 | -0.64(-5.26%) |
Jul 15, 2022 | 12.20 | 12.34 | 11.70 | 12.16 | 130,131 | +0.02(+0.16%) |
Jul 14, 2022 | 12.34 | 12.42 | 11.50 | 12.14 | 87,942 | -0.08(-0.65%) |
Jul 13, 2022 | 11.33 | 12.36 | 11.33 | 12.22 | 82,838 | +0.70(+6.08%) |
Jul 12, 2022 | 12.35 | 12.46 | 11.10 | 11.52 | 110,206 | -0.40(-3.36%) |
Jul 11, 2022 | 12.50 | 12.89 | 11.52 | 11.92 | 246,597 | -0.48(-3.87%) |
Jul 08, 2022 | 12.42 | 12.74 | 12.30 | 12.40 | 118,044 | -0.02(-0.16%) |
Jul 07, 2022 | 11.98 | 12.48 | 11.98 | 12.42 | 81,495 | +0.66(+5.61%) |
Jul 06, 2022 | 10.74 | 11.76 | 10.60 | 11.76 | 147,774 | +1.21(+11.47%) |
Jul 05, 2022 | 12.33 | 12.42 | 10.09 | 10.55 | 272,138 | -2.03(-16.14%) |