Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.04 | 11.86 | 11.03 | 11.23 | 25,320 | -0.29(-2.55%) |
Sep 29, 2022 | 12.31 | 12.49 | 11.51 | 11.52 | 9,747 | -0.72(-5.91%) |
Sep 28, 2022 | 11.81 | 12.66 | 11.42 | 12.25 | 37,399 | +0.46(+3.87%) |
Sep 27, 2022 | 11.30 | 12.25 | 11.30 | 11.79 | 16,975 | +0.52(+4.59%) |
Sep 26, 2022 | 11.09 | 11.56 | 10.90 | 11.28 | 19,670 | -0.10(-0.84%) |
Sep 23, 2022 | 12.53 | 12.71 | 11.37 | 11.37 | 42,437 | -1.63(-12.55%) |
Sep 22, 2022 | 12.97 | 13.14 | 12.91 | 13.00 | 10,755 | +0.07(+0.53%) |
Sep 21, 2022 | 14.03 | 14.03 | 12.91 | 12.93 | 10,483 | -0.23(-1.73%) |
Sep 20, 2022 | 13.85 | 13.91 | 12.73 | 13.16 | 21,336 | -0.38(-2.79%) |
Sep 19, 2022 | 13.62 | 14.37 | 13.17 | 13.54 | 26,496 | -0.92(-6.38%) |
Sep 16, 2022 | 14.94 | 15.40 | 14.15 | 14.46 | 13,453 | -0.60(-3.97%) |
Sep 15, 2022 | 14.93 | 15.58 | 14.93 | 15.06 | 19,828 | -0.22(-1.44%) |
Sep 14, 2022 | 14.58 | 16.18 | 14.58 | 15.28 | 50,599 | +0.90(+6.29%) |
Sep 13, 2022 | 14.36 | 14.97 | 14.33 | 14.37 | 21,923 | -0.11(-0.79%) |
Sep 12, 2022 | 14.48 | 15.08 | 13.69 | 14.49 | 22,661 | +0.28(+1.98%) |
Sep 09, 2022 | 13.89 | 14.42 | 13.71 | 14.21 | 6,865 | +0.60(+4.38%) |
Sep 08, 2022 | 13.73 | 14.19 | 13.31 | 13.61 | 12,477 | -0.09(-0.64%) |
Sep 07, 2022 | 13.32 | 14.11 | 13.32 | 13.70 | 13,361 | -0.14(-1.02%) |
Sep 06, 2022 | 14.34 | 14.62 | 13.59 | 13.84 | 18,999 | -0.12(-0.88%) |
Sep 02, 2022 | 14.15 | 14.45 | 13.63 | 13.96 | 29,004 | +0.21(+1.53%) |
Sep 01, 2022 | 14.75 | 14.80 | 13.00 | 13.75 | 58,692 | -0.80(-5.49%) |
Aug 31, 2022 | 14.35 | 15.20 | 14.32 | 14.55 | 27,704 | +0.23(+1.59%) |
Aug 30, 2022 | 15.21 | 15.23 | 12.99 | 14.32 | 67,423 | -0.97(-6.35%) |
Aug 29, 2022 | 15.53 | 16.23 | 14.80 | 15.29 | 74,214 | +0.01(+0.06%) |
Aug 26, 2022 | 15.54 | 15.54 | 15.11 | 15.28 | 33,843 | -0.26(-1.67%) |
Aug 25, 2022 | 15.42 | 15.54 | 14.72 | 15.54 | 44,316 | +0.20(+1.29%) |
Aug 24, 2022 | 14.92 | 15.78 | 14.70 | 15.34 | 72,147 | +0.55(+3.74%) |
Aug 23, 2022 | 14.68 | 15.52 | 14.26 | 14.79 | 63,972 | +0.54(+3.82%) |
Aug 22, 2022 | 13.73 | 14.40 | 13.17 | 14.25 | 54,275 | +1.74(+13.87%) |
Aug 19, 2022 | 12.26 | 13.56 | 12.26 | 12.51 | 29,992 | +0.10(+0.77%) |
Aug 18, 2022 | 12.07 | 12.81 | 11.86 | 12.42 | 43,968 | +0.84(+7.23%) |
Aug 17, 2022 | 11.11 | 11.79 | 10.85 | 11.58 | 32,233 | +0.61(+5.59%) |
Aug 16, 2022 | 11.03 | 11.14 | 10.75 | 10.97 | 11,924 | +0.00(+0.00%) |
Aug 15, 2022 | 10.37 | 11.10 | 10.37 | 10.97 | 15,807 | +0.00(+0.00%) |
Aug 12, 2022 | 10.88 | 11.10 | 10.72 | 10.97 | 11,466 | -0.14(-1.24%) |
Aug 11, 2022 | 10.23 | 11.10 | 10.23 | 11.10 | 15,551 | +0.53(+4.98%) |
Aug 10, 2022 | 10.08 | 10.79 | 9.957 | 10.58 | 23,434 | +0.65(+6.52%) |
Aug 09, 2022 | 10.36 | 10.79 | 9.930 | 9.930 | 18,607 | -0.52(-4.96%) |
Aug 08, 2022 | 10.03 | 10.97 | 10.03 | 10.45 | 14,252 | +0.14(+1.32%) |
Aug 05, 2022 | 10.76 | 10.79 | 10.28 | 10.31 | 16,471 | -0.09(-0.90%) |
Aug 04, 2022 | 10.79 | 10.79 | 10.20 | 10.41 | 5,147 | -0.24(-2.27%) |
Aug 03, 2022 | 11.10 | 11.10 | 10.36 | 10.65 | 16,541 | +0.13(+1.23%) |
Aug 02, 2022 | 10.19 | 10.85 | 10.19 | 10.52 | 18,376 | +0.11(+1.08%) |
Aug 01, 2022 | 10.25 | 10.75 | 10.13 | 10.41 | 19,355 | -0.21(-2.01%) |
Jul 29, 2022 | 10.32 | 10.74 | 9.982 | 10.62 | 22,377 | +0.47(+4.65%) |
Jul 28, 2022 | 10.76 | 10.76 | 9.925 | 10.15 | 25,138 | -0.37(-3.49%) |
Jul 27, 2022 | 10.28 | 10.89 | 9.819 | 10.51 | 11,265 | +0.46(+4.60%) |
Jul 26, 2022 | 10.44 | 10.62 | 9.836 | 10.05 | 20,939 | +0.23(+2.36%) |
Jul 25, 2022 | 9.279 | 10.23 | 9.279 | 9.819 | 28,082 | +0.35(+3.71%) |
Jul 22, 2022 | 9.425 | 10.14 | 9.425 | 9.467 | 14,185 | -0.21(-2.21%) |
Jul 21, 2022 | 10.63 | 10.87 | 9.527 | 9.682 | 25,747 | -0.90(-8.50%) |
Jul 20, 2022 | 11.31 | 11.99 | 10.58 | 10.58 | 93,450 | -2.15(-16.89%) |
Jul 19, 2022 | 11.58 | 13.49 | 11.57 | 12.73 | 77,221 | +0.84(+7.06%) |
Jul 18, 2022 | 10.55 | 12.37 | 10.55 | 11.89 | 37,403 | +1.38(+13.12%) |
Jul 15, 2022 | 10.10 | 10.95 | 10.10 | 10.51 | 30,900 | +0.41(+4.07%) |
Jul 14, 2022 | 9.904 | 10.63 | 9.904 | 10.10 | 14,814 | -0.37(-3.52%) |
Jul 13, 2022 | 9.879 | 10.98 | 9.596 | 10.47 | 55,121 | +0.73(+7.48%) |
Jul 12, 2022 | 9.947 | 10.32 | 9.596 | 9.742 | 20,028 | -0.67(-6.42%) |
Jul 11, 2022 | 9.844 | 10.69 | 9.844 | 10.41 | 22,841 | +0.56(+5.65%) |
Jul 08, 2022 | 9.236 | 10.54 | 9.090 | 9.853 | 56,109 | +0.89(+9.94%) |
Jul 07, 2022 | 9.188 | 9.396 | 8.354 | 8.962 | 35,957 | +0.81(+9.99%) |
Jul 06, 2022 | 8.002 | 8.568 | 7.505 | 8.148 | 73,256 | -0.28(-3.35%) |
Jul 05, 2022 | 9.339 | 9.570 | 7.900 | 8.431 | 93,743 | -0.89(-9.56%) |