Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.08 | 11.65 | 10.98 | 11.30 | 230,830 | +0.22(+1.99%) |
Sep 29, 2022 | 11.09 | 11.12 | 10.85 | 11.08 | 50,168 | -0.15(-1.34%) |
Sep 28, 2022 | 10.95 | 11.34 | 10.95 | 11.23 | 52,821 | +0.27(+2.46%) |
Sep 27, 2022 | 10.87 | 11.18 | 10.73 | 10.96 | 60,261 | +0.19(+1.76%) |
Sep 26, 2022 | 11.01 | 11.16 | 10.59 | 10.77 | 90,509 | -0.35(-3.15%) |
Sep 23, 2022 | 11.19 | 11.32 | 10.95 | 11.12 | 78,164 | -0.12(-1.07%) |
Sep 22, 2022 | 11.41 | 11.41 | 11.07 | 11.24 | 55,343 | -0.13(-1.14%) |
Sep 21, 2022 | 11.40 | 11.62 | 11.19 | 11.37 | 96,141 | -0.07(-0.61%) |
Sep 20, 2022 | 11.33 | 11.51 | 11.30 | 11.44 | 49,364 | +0.03(+0.26%) |
Sep 19, 2022 | 11.28 | 11.47 | 11.25 | 11.41 | 49,742 | -0.06(-0.52%) |
Sep 16, 2022 | 11.17 | 11.54 | 10.91 | 11.47 | 161,309 | +0.15(+1.33%) |
Sep 15, 2022 | 11.49 | 11.61 | 11.20 | 11.32 | 72,632 | -0.22(-1.91%) |
Sep 14, 2022 | 11.74 | 11.81 | 11.40 | 11.54 | 138,231 | -0.13(-1.11%) |
Sep 13, 2022 | 11.90 | 11.91 | 11.62 | 11.67 | 107,685 | -0.51(-4.19%) |
Sep 12, 2022 | 12.31 | 12.40 | 12.15 | 12.18 | 79,972 | -0.05(-0.41%) |
Sep 09, 2022 | 12.07 | 12.28 | 11.97 | 12.23 | 76,921 | +0.27(+2.26%) |
Sep 08, 2022 | 11.98 | 12.11 | 11.82 | 11.96 | 61,893 | -0.07(-0.58%) |
Sep 07, 2022 | 11.68 | 12.14 | 11.54 | 12.03 | 126,436 | +0.28(+2.38%) |
Sep 06, 2022 | 12.44 | 12.45 | 11.72 | 11.75 | 166,820 | -0.61(-4.94%) |
Sep 02, 2022 | 12.86 | 12.86 | 12.30 | 12.36 | 138,937 | -0.33(-2.60%) |
Sep 01, 2022 | 13.06 | 13.08 | 12.65 | 12.69 | 120,118 | -0.62(-4.66%) |
Aug 31, 2022 | 13.43 | 13.47 | 13.18 | 13.31 | 84,749 | -0.12(-0.89%) |
Aug 30, 2022 | 14.11 | 14.35 | 13.34 | 13.43 | 124,325 | -0.67(-4.75%) |
Aug 29, 2022 | 13.91 | 14.20 | 13.84 | 14.10 | 56,539 | -0.07(-0.49%) |
Aug 26, 2022 | 14.50 | 14.57 | 14.02 | 14.17 | 72,059 | -0.40(-2.75%) |
Aug 25, 2022 | 14.75 | 14.94 | 14.41 | 14.57 | 84,257 | -0.17(-1.15%) |
Aug 24, 2022 | 14.53 | 14.89 | 14.25 | 14.74 | 159,646 | +0.07(+0.48%) |
Aug 23, 2022 | 14.51 | 15.10 | 14.51 | 14.67 | 88,054 | -0.04(-0.27%) |
Aug 22, 2022 | 14.57 | 14.84 | 14.44 | 14.71 | 93,218 | -0.09(-0.61%) |
Aug 19, 2022 | 14.77 | 15.23 | 14.61 | 14.80 | 132,004 | -0.09(-0.60%) |
Aug 18, 2022 | 13.91 | 15.00 | 13.91 | 14.89 | 474,269 | +0.87(+6.21%) |
Aug 17, 2022 | 13.72 | 14.04 | 13.49 | 14.02 | 120,305 | +0.28(+2.04%) |
Aug 16, 2022 | 14.25 | 14.25 | 13.63 | 13.74 | 95,272 | -0.26(-1.86%) |
Aug 15, 2022 | 13.59 | 14.22 | 13.57 | 14.00 | 119,489 | +0.22(+1.60%) |
Aug 12, 2022 | 13.28 | 13.89 | 13.28 | 13.78 | 98,445 | +0.32(+2.38%) |
Aug 11, 2022 | 13.78 | 13.95 | 13.39 | 13.46 | 110,342 | -0.28(-2.04%) |
Aug 10, 2022 | 13.42 | 14.00 | 13.25 | 13.74 | 191,718 | +0.59(+4.49%) |
Aug 09, 2022 | 13.35 | 13.52 | 13.05 | 13.15 | 188,264 | -0.32(-2.38%) |
Aug 08, 2022 | 13.99 | 14.20 | 13.46 | 13.47 | 210,175 | -0.55(-3.92%) |
Aug 05, 2022 | 13.87 | 14.41 | 13.82 | 14.02 | 185,666 | +0.01(+0.07%) |
Aug 04, 2022 | 14.06 | 14.35 | 13.82 | 14.01 | 205,529 | -0.19(-1.34%) |
Aug 03, 2022 | 14.45 | 14.47 | 13.50 | 14.20 | 471,632 | -0.17(-1.18%) |
Aug 02, 2022 | 16.00 | 16.77 | 14.10 | 14.37 | 1,159,792 | -5.17(-26.46%) |
Aug 01, 2022 | 18.70 | 19.66 | 18.52 | 19.54 | 162,757 | +0.80(+4.27%) |
Jul 29, 2022 | 17.78 | 18.84 | 17.56 | 18.74 | 118,167 | +0.81(+4.52%) |
Jul 28, 2022 | 18.19 | 18.22 | 17.57 | 17.93 | 48,735 | -0.13(-0.72%) |
Jul 27, 2022 | 17.45 | 18.17 | 17.45 | 18.06 | 89,042 | +0.73(+4.21%) |
Jul 26, 2022 | 16.78 | 17.43 | 16.36 | 17.33 | 37,248 | +0.36(+2.12%) |
Jul 25, 2022 | 17.81 | 17.81 | 16.89 | 16.97 | 70,324 | -0.65(-3.69%) |
Jul 22, 2022 | 17.56 | 17.94 | 17.30 | 17.62 | 96,805 | +0.10(+0.57%) |
Jul 21, 2022 | 17.33 | 17.54 | 17.17 | 17.52 | 85,250 | +0.22(+1.27%) |
Jul 20, 2022 | 17.07 | 17.40 | 16.52 | 17.30 | 104,137 | +0.20(+1.17%) |
Jul 19, 2022 | 17.28 | 17.71 | 17.05 | 17.10 | 117,400 | +0.10(+0.59%) |
Jul 18, 2022 | 16.35 | 17.15 | 16.35 | 17.00 | 113,106 | +0.76(+4.68%) |
Jul 15, 2022 | 16.20 | 16.33 | 15.79 | 16.24 | 55,597 | +0.40(+2.53%) |
Jul 14, 2022 | 15.72 | 15.89 | 15.50 | 15.84 | 33,018 | -0.26(-1.61%) |
Jul 13, 2022 | 15.61 | 16.24 | 15.59 | 16.10 | 29,790 | +0.28(+1.77%) |
Jul 12, 2022 | 15.91 | 16.16 | 15.70 | 15.82 | 33,858 | -0.03(-0.19%) |
Jul 11, 2022 | 16.11 | 16.11 | 15.52 | 15.85 | 46,570 | -0.40(-2.46%) |
Jul 08, 2022 | 15.92 | 16.36 | 15.68 | 16.25 | 52,628 | +0.28(+1.75%) |
Jul 07, 2022 | 15.05 | 15.99 | 15.00 | 15.97 | 83,581 | +0.97(+6.47%) |
Jul 06, 2022 | 15.80 | 16.07 | 14.89 | 15.00 | 108,620 | -0.90(-5.66%) |
Jul 05, 2022 | 15.63 | 16.06 | 15.20 | 15.90 | 80,049 | -0.07(-0.44%) |