Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.56 | 11.95 | 11.26 | 11.28 | 719,645 | -0.32(-2.76%) |
Sep 29, 2022 | 12.06 | 12.25 | 11.33 | 11.60 | 1,241,152 | -0.77(-6.22%) |
Sep 28, 2022 | 12.32 | 12.52 | 12.11 | 12.37 | 585,270 | +0.07(+0.57%) |
Sep 27, 2022 | 12.32 | 12.74 | 12.07 | 12.30 | 597,736 | +0.18(+1.49%) |
Sep 26, 2022 | 12.27 | 12.78 | 12.06 | 12.12 | 425,998 | -0.31(-2.49%) |
Sep 23, 2022 | 12.98 | 13.08 | 12.21 | 12.43 | 806,713 | -0.85(-6.40%) |
Sep 22, 2022 | 14.28 | 14.49 | 13.20 | 13.28 | 734,993 | -0.96(-6.74%) |
Sep 21, 2022 | 13.95 | 14.75 | 13.56 | 14.24 | 906,850 | +0.46(+3.34%) |
Sep 20, 2022 | 14.05 | 14.29 | 13.76 | 13.78 | 506,466 | -0.44(-3.09%) |
Sep 19, 2022 | 14.27 | 14.57 | 14.01 | 14.22 | 683,595 | -0.44(-3.00%) |
Sep 16, 2022 | 14.48 | 14.81 | 14.11 | 14.66 | 1,175,253 | -0.33(-2.20%) |
Sep 15, 2022 | 15.44 | 15.48 | 14.55 | 14.99 | 1,244,175 | -0.85(-5.37%) |
Sep 14, 2022 | 15.59 | 15.87 | 15.01 | 15.84 | 729,105 | +0.25(+1.60%) |
Sep 13, 2022 | 15.53 | 16.25 | 15.10 | 15.59 | 1,046,499 | -0.87(-5.29%) |
Sep 12, 2022 | 16.26 | 16.77 | 16.07 | 16.46 | 885,718 | +0.15(+0.92%) |
Sep 09, 2022 | 17.21 | 17.42 | 16.06 | 16.31 | 2,874,630 | -2.54(-13.47%) |
Sep 08, 2022 | 18.87 | 19.87 | 18.68 | 18.85 | 677,022 | -0.26(-1.36%) |
Sep 07, 2022 | 17.10 | 19.34 | 17.10 | 19.11 | 565,113 | +1.84(+10.65%) |
Sep 06, 2022 | 17.87 | 17.90 | 17.12 | 17.27 | 281,479 | -0.33(-1.88%) |
Sep 02, 2022 | 17.93 | 18.02 | 16.85 | 17.60 | 606,475 | -0.25(-1.40%) |
Sep 01, 2022 | 17.95 | 18.31 | 17.10 | 17.85 | 506,213 | -0.74(-3.98%) |
Aug 31, 2022 | 18.23 | 18.94 | 17.91 | 18.59 | 686,724 | +0.72(+4.03%) |
Aug 30, 2022 | 18.68 | 19.08 | 17.48 | 17.87 | 572,863 | -0.38(-2.08%) |
Aug 29, 2022 | 19.04 | 19.44 | 18.19 | 18.25 | 599,502 | -1.28(-6.55%) |
Aug 26, 2022 | 20.01 | 20.39 | 19.36 | 19.53 | 396,279 | -0.34(-1.71%) |
Aug 25, 2022 | 20.06 | 20.16 | 18.94 | 19.87 | 522,100 | +0.21(+1.07%) |
Aug 24, 2022 | 18.13 | 19.78 | 18.13 | 19.66 | 739,504 | +1.65(+9.16%) |
Aug 23, 2022 | 17.34 | 18.18 | 16.73 | 18.01 | 432,509 | +0.59(+3.39%) |
Aug 22, 2022 | 17.45 | 18.10 | 17.09 | 17.42 | 654,086 | -0.64(-3.54%) |
Aug 19, 2022 | 19.31 | 19.40 | 16.89 | 18.06 | 965,026 | -2.01(-10.01%) |
Aug 18, 2022 | 19.69 | 20.62 | 19.35 | 20.07 | 589,725 | +0.78(+4.04%) |
Aug 17, 2022 | 19.74 | 20.31 | 18.76 | 19.29 | 691,442 | -0.84(-4.17%) |
Aug 16, 2022 | 21.78 | 21.80 | 19.52 | 20.13 | 1,278,277 | -2.27(-10.13%) |
Aug 15, 2022 | 24.41 | 24.49 | 22.22 | 22.40 | 846,770 | -2.15(-8.76%) |
Aug 12, 2022 | 24.30 | 24.97 | 23.32 | 24.55 | 739,484 | +0.62(+2.59%) |
Aug 11, 2022 | 24.76 | 25.05 | 23.61 | 23.93 | 736,131 | -0.60(-2.45%) |
Aug 10, 2022 | 23.39 | 24.57 | 22.72 | 24.53 | 1,356,902 | +2.10(+9.36%) |
Aug 09, 2022 | 20.76 | 22.60 | 20.70 | 22.43 | 1,497,319 | +1.05(+4.91%) |
Aug 08, 2022 | 20.44 | 21.74 | 19.75 | 21.38 | 1,432,455 | +2.59(+13.78%) |
Aug 05, 2022 | 19.76 | 20.15 | 18.15 | 18.79 | 983,323 | +0.01(+0.05%) |
Aug 04, 2022 | 16.38 | 18.82 | 16.24 | 18.78 | 1,077,193 | +2.74(+17.08%) |
Aug 03, 2022 | 17.20 | 17.37 | 15.81 | 16.04 | 618,063 | -1.09(-6.36%) |
Aug 02, 2022 | 15.53 | 17.32 | 15.28 | 17.13 | 536,129 | +1.51(+9.67%) |
Aug 01, 2022 | 16.41 | 16.41 | 15.27 | 15.62 | 692,842 | -0.85(-5.16%) |
Jul 29, 2022 | 14.58 | 16.68 | 14.35 | 16.47 | 1,279,012 | +2.00(+13.82%) |
Jul 28, 2022 | 13.89 | 16.78 | 13.89 | 14.47 | 2,831,368 | +2.35(+19.39%) |
Jul 27, 2022 | 12.20 | 12.20 | 11.76 | 12.12 | 247,063 | +0.26(+2.19%) |
Jul 26, 2022 | 12.01 | 12.12 | 11.78 | 11.86 | 285,146 | -0.33(-2.71%) |
Jul 25, 2022 | 12.52 | 12.52 | 12.04 | 12.19 | 249,365 | -0.33(-2.64%) |
Jul 22, 2022 | 13.24 | 13.36 | 12.43 | 12.52 | 303,674 | -0.40(-3.10%) |
Jul 21, 2022 | 11.94 | 12.93 | 11.67 | 12.92 | 508,095 | +0.79(+6.51%) |
Jul 20, 2022 | 11.24 | 12.46 | 11.24 | 12.13 | 780,582 | +1.00(+8.98%) |
Jul 19, 2022 | 10.88 | 11.34 | 10.83 | 11.13 | 407,558 | +0.31(+2.87%) |
Jul 18, 2022 | 11.19 | 12.01 | 10.75 | 10.82 | 528,807 | -0.17(-1.55%) |
Jul 15, 2022 | 11.60 | 11.61 | 10.29 | 10.99 | 774,651 | -0.77(-6.55%) |
Jul 14, 2022 | 11.64 | 11.78 | 11.30 | 11.76 | 313,119 | -0.16(-1.34%) |
Jul 13, 2022 | 11.78 | 12.34 | 11.52 | 11.92 | 289,861 | -0.13(-1.08%) |
Jul 12, 2022 | 12.25 | 12.26 | 11.57 | 12.05 | 440,323 | -0.23(-1.87%) |
Jul 11, 2022 | 13.12 | 13.25 | 12.11 | 12.28 | 273,613 | -1.09(-8.15%) |
Jul 08, 2022 | 12.58 | 13.76 | 12.57 | 13.37 | 546,091 | +0.64(+5.03%) |
Jul 07, 2022 | 11.76 | 12.88 | 11.76 | 12.73 | 416,039 | +1.07(+9.18%) |
Jul 06, 2022 | 11.48 | 11.75 | 11.10 | 11.66 | 547,220 | +0.11(+0.95%) |
Jul 05, 2022 | 12.04 | 12.29 | 11.04 | 11.55 | 592,822 | -0.88(-7.08%) |