Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.75 | 12.13 | 11.75 | 11.89 | 57,959 | -0.17(-1.41%) |
Sep 29, 2022 | 12.08 | 12.22 | 11.96 | 12.06 | 111,852 | -0.30(-2.43%) |
Sep 28, 2022 | 12.05 | 12.55 | 11.98 | 12.36 | 94,147 | +0.48(+4.04%) |
Sep 27, 2022 | 12.12 | 12.23 | 11.84 | 11.88 | 488,317 | +0.00(+0.00%) |
Sep 26, 2022 | 11.90 | 12.16 | 11.85 | 11.88 | 99,887 | +0.20(+1.71%) |
Sep 23, 2022 | 11.97 | 12.02 | 11.65 | 11.68 | 198,166 | -1.09(-8.54%) |
Sep 22, 2022 | 13.05 | 13.09 | 12.67 | 12.77 | 296,131 | -0.53(-3.98%) |
Sep 21, 2022 | 13.57 | 13.63 | 13.29 | 13.30 | 58,204 | -0.29(-2.13%) |
Sep 20, 2022 | 13.54 | 13.75 | 13.48 | 13.59 | 114,607 | -0.26(-1.88%) |
Sep 19, 2022 | 13.60 | 13.97 | 13.56 | 13.85 | 97,905 | -0.01(-0.07%) |
Sep 16, 2022 | 13.75 | 13.91 | 13.72 | 13.86 | 36,440 | -0.14(-1.00%) |
Sep 15, 2022 | 14.13 | 14.27 | 14.00 | 14.00 | 93,953 | +0.18(+1.27%) |
Sep 14, 2022 | 13.80 | 13.96 | 13.67 | 13.82 | 67,008 | -0.12(-0.90%) |
Sep 13, 2022 | 14.25 | 14.34 | 13.95 | 13.95 | 56,230 | -0.71(-4.84%) |
Sep 12, 2022 | 14.38 | 14.79 | 14.37 | 14.66 | 51,711 | +0.47(+3.31%) |
Sep 09, 2022 | 14.05 | 14.25 | 14.03 | 14.19 | 92,779 | +0.32(+2.31%) |
Sep 08, 2022 | 13.14 | 13.90 | 13.12 | 13.87 | 57,978 | -0.15(-1.07%) |
Sep 07, 2022 | 13.79 | 14.10 | 13.75 | 14.02 | 106,916 | +0.20(+1.43%) |
Sep 06, 2022 | 14.07 | 14.07 | 13.82 | 13.82 | 107,739 | +0.19(+1.41%) |
Sep 02, 2022 | 13.75 | 13.93 | 13.49 | 13.63 | 94,564 | -0.07(-0.51%) |
Sep 01, 2022 | 13.69 | 13.79 | 13.40 | 13.70 | 69,448 | -1.06(-7.15%) |
Aug 31, 2022 | 14.94 | 14.94 | 14.72 | 14.76 | 52,047 | -0.08(-0.57%) |
Aug 30, 2022 | 14.98 | 14.99 | 14.70 | 14.84 | 114,358 | +0.30(+2.06%) |
Aug 29, 2022 | 14.59 | 14.70 | 14.42 | 14.54 | 126,945 | -0.06(-0.38%) |
Aug 26, 2022 | 14.93 | 14.93 | 14.54 | 14.60 | 65,148 | -0.71(-4.61%) |
Aug 25, 2022 | 15.05 | 15.30 | 15.00 | 15.30 | 95,703 | -0.01(-0.07%) |
Aug 24, 2022 | 15.22 | 15.42 | 15.21 | 15.31 | 116,303 | -0.02(-0.13%) |
Aug 23, 2022 | 15.17 | 15.46 | 15.15 | 15.33 | 52,119 | +0.18(+1.19%) |
Aug 22, 2022 | 15.16 | 15.18 | 15.00 | 15.15 | 57,420 | -0.37(-2.38%) |
Aug 19, 2022 | 15.81 | 15.81 | 15.42 | 15.52 | 28,747 | -0.84(-5.13%) |
Aug 18, 2022 | 16.52 | 16.61 | 16.31 | 16.36 | 23,876 | -0.20(-1.21%) |
Aug 17, 2022 | 16.51 | 16.81 | 16.48 | 16.56 | 36,116 | -0.41(-2.42%) |
Aug 16, 2022 | 17.09 | 17.12 | 16.93 | 16.97 | 68,348 | -0.29(-1.68%) |
Aug 15, 2022 | 17.27 | 17.34 | 17.02 | 17.26 | 103,581 | +0.13(+0.76%) |
Aug 12, 2022 | 16.89 | 17.24 | 16.81 | 17.13 | 20,899 | +0.64(+3.88%) |
Aug 11, 2022 | 16.85 | 16.98 | 16.33 | 16.49 | 67,612 | +0.38(+2.36%) |
Aug 10, 2022 | 15.85 | 16.26 | 15.84 | 16.11 | 40,972 | +0.59(+3.80%) |
Aug 09, 2022 | 15.49 | 15.52 | 15.22 | 15.52 | 29,634 | -0.49(-3.05%) |
Aug 08, 2022 | 15.84 | 16.01 | 15.84 | 16.01 | 48,306 | +0.25(+1.58%) |
Aug 05, 2022 | 15.72 | 15.90 | 15.62 | 15.76 | 79,304 | -0.05(-0.35%) |
Aug 04, 2022 | 15.76 | 15.91 | 15.67 | 15.81 | 33,954 | +0.71(+4.74%) |
Aug 03, 2022 | 14.92 | 15.10 | 14.87 | 15.10 | 38,087 | +0.52(+3.57%) |
Aug 02, 2022 | 14.59 | 14.76 | 14.39 | 14.58 | 80,523 | -0.24(-1.62%) |
Aug 01, 2022 | 14.57 | 14.89 | 14.50 | 14.82 | 84,079 | +0.04(+0.27%) |
Jul 29, 2022 | 14.29 | 14.79 | 14.29 | 14.78 | 123,328 | +0.35(+2.43%) |
Jul 28, 2022 | 14.23 | 14.50 | 13.98 | 14.43 | 112,288 | +0.04(+0.28%) |
Jul 27, 2022 | 14.27 | 14.51 | 14.10 | 14.39 | 62,553 | +0.72(+5.27%) |
Jul 26, 2022 | 13.71 | 13.82 | 13.61 | 13.67 | 117,801 | -0.24(-1.73%) |
Jul 25, 2022 | 14.05 | 14.05 | 13.83 | 13.91 | 81,474 | -0.09(-0.64%) |
Jul 22, 2022 | 14.10 | 14.29 | 13.95 | 14.00 | 54,959 | +0.15(+1.08%) |
Jul 21, 2022 | 13.67 | 13.85 | 13.65 | 13.85 | 42,788 | +0.11(+0.80%) |
Jul 20, 2022 | 13.65 | 13.93 | 13.63 | 13.74 | 32,116 | +0.18(+1.33%) |
Jul 19, 2022 | 13.38 | 13.59 | 13.38 | 13.56 | 127,758 | +0.33(+2.51%) |
Jul 18, 2022 | 13.40 | 13.54 | 13.20 | 13.23 | 107,849 | -0.07(-0.55%) |
Jul 15, 2022 | 12.99 | 13.59 | 12.98 | 13.30 | 292,535 | +0.17(+1.29%) |
Jul 14, 2022 | 13.15 | 13.17 | 12.97 | 13.13 | 216,076 | +0.16(+1.23%) |
Jul 13, 2022 | 12.77 | 13.06 | 12.73 | 12.97 | 738,889 | +0.01(+0.08%) |
Jul 12, 2022 | 12.58 | 13.05 | 12.53 | 12.96 | 886,668 | +0.31(+2.45%) |
Jul 11, 2022 | 12.84 | 12.85 | 12.63 | 12.65 | 160,493 | -0.41(-3.14%) |
Jul 08, 2022 | 12.96 | 13.17 | 12.82 | 13.06 | 86,229 | -0.18(-1.36%) |
Jul 07, 2022 | 12.71 | 13.27 | 12.65 | 13.24 | 78,035 | -0.45(-3.29%) |
Jul 06, 2022 | 13.62 | 13.73 | 13.45 | 13.69 | 147,762 | -0.02(-0.15%) |
Jul 05, 2022 | 13.50 | 13.74 | 13.35 | 13.71 | 85,786 | -1.64(-10.68%) |