Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.10 | 14.78 | 14.10 | 14.19 | 234,867 | -0.05(-0.33%) |
Sep 29, 2022 | 15.10 | 15.10 | 13.98 | 14.23 | 374,839 | -1.06(-6.93%) |
Sep 28, 2022 | 15.56 | 15.56 | 15.03 | 15.29 | 257,654 | -0.05(-0.30%) |
Sep 27, 2022 | 15.67 | 15.87 | 15.21 | 15.34 | 280,704 | -0.05(-0.30%) |
Sep 26, 2022 | 15.14 | 15.79 | 14.82 | 15.39 | 327,764 | +0.06(+0.42%) |
Sep 23, 2022 | 16.57 | 16.66 | 14.97 | 15.32 | 734,186 | -1.83(-10.67%) |
Sep 22, 2022 | 17.34 | 17.64 | 16.77 | 17.15 | 347,061 | +0.07(+0.44%) |
Sep 21, 2022 | 17.34 | 17.84 | 16.94 | 17.08 | 350,846 | -0.07(-0.38%) |
Sep 20, 2022 | 17.63 | 17.64 | 16.82 | 17.14 | 446,273 | -0.46(-2.59%) |
Sep 19, 2022 | 16.19 | 17.64 | 15.95 | 17.60 | 1,197,627 | +0.97(+5.81%) |
Sep 16, 2022 | 16.96 | 17.11 | 16.28 | 16.63 | 375,910 | -0.57(-3.30%) |
Sep 15, 2022 | 16.60 | 17.48 | 16.26 | 17.20 | 324,318 | +0.59(+3.58%) |
Sep 14, 2022 | 17.21 | 17.51 | 16.17 | 16.60 | 616,502 | -0.69(-3.98%) |
Sep 13, 2022 | 16.66 | 17.40 | 16.59 | 17.29 | 439,548 | +0.28(+1.64%) |
Sep 12, 2022 | 16.87 | 17.47 | 16.69 | 17.01 | 556,773 | +0.44(+2.63%) |
Sep 09, 2022 | 15.10 | 16.85 | 15.05 | 16.57 | 935,538 | +1.64(+10.95%) |
Sep 08, 2022 | 14.81 | 15.01 | 14.63 | 14.94 | 263,434 | +0.19(+1.26%) |
Sep 07, 2022 | 14.74 | 14.96 | 14.48 | 14.75 | 232,522 | -0.16(-1.06%) |
Sep 06, 2022 | 15.06 | 15.48 | 14.72 | 14.91 | 1,111,248 | +0.60(+4.22%) |
Sep 02, 2022 | 14.19 | 14.37 | 13.71 | 14.31 | 240,822 | +0.59(+4.34%) |
Sep 01, 2022 | 14.12 | 14.12 | 13.59 | 13.71 | 230,991 | -0.62(-4.34%) |
Aug 31, 2022 | 13.47 | 14.40 | 13.34 | 14.34 | 341,801 | +0.68(+4.97%) |
Aug 30, 2022 | 14.50 | 14.50 | 13.48 | 13.66 | 332,943 | -1.02(-6.96%) |
Aug 29, 2022 | 13.84 | 14.78 | 13.77 | 14.68 | 361,490 | +0.74(+5.33%) |
Aug 26, 2022 | 13.97 | 14.18 | 13.43 | 13.94 | 395,346 | -0.31(-2.15%) |
Aug 25, 2022 | 14.91 | 15.30 | 13.95 | 14.24 | 254,763 | -0.37(-2.54%) |
Aug 24, 2022 | 14.42 | 14.81 | 14.42 | 14.61 | 170,779 | +0.19(+1.29%) |
Aug 23, 2022 | 15.21 | 15.30 | 14.21 | 14.43 | 275,567 | -0.38(-2.57%) |
Aug 22, 2022 | 13.96 | 15.31 | 13.81 | 14.81 | 666,959 | +0.89(+6.41%) |
Aug 19, 2022 | 14.48 | 14.49 | 13.76 | 13.92 | 223,186 | -0.54(-3.73%) |
Aug 18, 2022 | 14.07 | 14.63 | 14.03 | 14.46 | 324,980 | +0.55(+3.94%) |
Aug 17, 2022 | 13.47 | 14.18 | 13.30 | 13.91 | 323,229 | +0.63(+4.76%) |
Aug 16, 2022 | 13.47 | 13.80 | 13.18 | 13.28 | 216,992 | +0.03(+0.21%) |
Aug 15, 2022 | 12.73 | 13.29 | 12.51 | 13.25 | 188,891 | +0.18(+1.35%) |
Aug 12, 2022 | 13.44 | 13.44 | 12.90 | 13.07 | 202,371 | -0.17(-1.26%) |
Aug 11, 2022 | 13.00 | 14.25 | 12.67 | 13.24 | 655,326 | +0.66(+5.24%) |
Aug 10, 2022 | 13.01 | 13.01 | 12.36 | 12.58 | 232,780 | -0.19(-1.46%) |
Aug 09, 2022 | 11.99 | 12.91 | 11.90 | 12.77 | 401,406 | +0.76(+6.35%) |
Aug 08, 2022 | 11.33 | 12.20 | 11.33 | 12.00 | 250,683 | +0.59(+5.13%) |
Aug 05, 2022 | 11.15 | 11.76 | 11.15 | 11.42 | 154,691 | +0.22(+1.99%) |
Aug 04, 2022 | 11.60 | 11.62 | 11.19 | 11.20 | 102,085 | -0.48(-4.14%) |
Aug 03, 2022 | 12.17 | 12.17 | 11.33 | 11.68 | 195,882 | -0.29(-2.41%) |
Aug 02, 2022 | 12.12 | 12.21 | 11.74 | 11.97 | 171,737 | -0.06(-0.46%) |
Aug 01, 2022 | 11.21 | 12.05 | 11.15 | 12.02 | 144,291 | +0.55(+4.78%) |
Jul 29, 2022 | 11.52 | 11.94 | 11.44 | 11.47 | 110,842 | -0.20(-1.75%) |
Jul 28, 2022 | 11.61 | 11.85 | 11.39 | 11.68 | 173,063 | +0.01(+0.08%) |
Jul 27, 2022 | 11.05 | 12.04 | 10.93 | 11.67 | 261,372 | +0.80(+7.35%) |
Jul 26, 2022 | 11.04 | 11.15 | 10.68 | 10.87 | 265,418 | -0.06(-0.59%) |
Jul 25, 2022 | 10.32 | 11.13 | 10.31 | 10.94 | 293,228 | +0.79(+7.78%) |
Jul 22, 2022 | 10.26 | 10.32 | 9.969 | 10.15 | 145,593 | -0.04(-0.36%) |
Jul 21, 2022 | 9.950 | 10.27 | 9.858 | 10.18 | 409,580 | -0.16(-1.53%) |
Jul 20, 2022 | 9.700 | 10.43 | 9.495 | 10.34 | 272,441 | +0.63(+6.51%) |
Jul 19, 2022 | 9.244 | 9.802 | 9.077 | 9.709 | 138,382 | +0.53(+5.77%) |
Jul 18, 2022 | 9.226 | 9.402 | 9.105 | 9.179 | 179,712 | +0.25(+2.81%) |
Jul 15, 2022 | 8.817 | 9.048 | 8.647 | 8.928 | 98,807 | +0.30(+3.44%) |
Jul 14, 2022 | 8.538 | 8.994 | 8.404 | 8.631 | 125,985 | -0.38(-4.23%) |
Jul 13, 2022 | 8.064 | 9.124 | 8.064 | 9.012 | 220,677 | +0.82(+9.98%) |
Jul 12, 2022 | 7.956 | 8.305 | 7.946 | 8.195 | 97,693 | +0.04(+0.45%) |
Jul 11, 2022 | 8.387 | 8.424 | 8.093 | 8.158 | 98,893 | -0.34(-4.00%) |
Jul 08, 2022 | 8.700 | 8.737 | 8.380 | 8.498 | 49,950 | -0.15(-1.70%) |
Jul 07, 2022 | 8.635 | 8.902 | 8.571 | 8.645 | 121,921 | +0.30(+3.63%) |
Jul 06, 2022 | 8.057 | 8.443 | 7.717 | 8.341 | 249,000 | +0.12(+1.45%) |
Jul 05, 2022 | 8.681 | 8.681 | 8.050 | 8.222 | 188,533 | -0.56(-6.38%) |