Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.89 | 11.30 | 10.46 | 10.73 | 554,844 | -0.24(-2.19%) |
Sep 29, 2022 | 11.65 | 11.68 | 10.90 | 10.97 | 576,099 | -1.03(-8.58%) |
Sep 28, 2022 | 12.32 | 12.59 | 11.86 | 12.00 | 396,595 | -0.12(-0.99%) |
Sep 27, 2022 | 11.78 | 12.50 | 11.65 | 12.12 | 435,534 | +0.61(+5.30%) |
Sep 26, 2022 | 11.46 | 12.22 | 11.24 | 11.51 | 253,563 | -0.29(-2.46%) |
Sep 23, 2022 | 12.10 | 12.20 | 11.46 | 11.80 | 388,994 | -0.68(-5.45%) |
Sep 22, 2022 | 12.57 | 12.88 | 12.21 | 12.48 | 214,088 | -0.15(-1.19%) |
Sep 21, 2022 | 13.10 | 13.25 | 12.60 | 12.63 | 220,141 | -0.46(-3.51%) |
Sep 20, 2022 | 13.15 | 13.52 | 12.90 | 13.09 | 253,390 | -0.43(-3.18%) |
Sep 19, 2022 | 13.70 | 13.94 | 13.12 | 13.52 | 349,518 | -0.18(-1.31%) |
Sep 16, 2022 | 14.35 | 14.65 | 13.36 | 13.70 | 328,213 | -0.94(-6.42%) |
Sep 15, 2022 | 13.95 | 14.93 | 13.91 | 14.64 | 300,266 | +0.56(+3.98%) |
Sep 14, 2022 | 14.01 | 14.87 | 13.93 | 14.08 | 419,058 | +0.15(+1.08%) |
Sep 13, 2022 | 15.05 | 15.31 | 13.84 | 13.93 | 418,889 | -1.67(-10.71%) |
Sep 12, 2022 | 15.85 | 16.00 | 15.25 | 15.60 | 267,147 | -0.14(-0.89%) |
Sep 09, 2022 | 16.31 | 16.60 | 15.58 | 15.74 | 207,182 | -0.43(-2.66%) |
Sep 08, 2022 | 15.67 | 16.60 | 15.56 | 16.17 | 260,852 | +0.42(+2.67%) |
Sep 07, 2022 | 15.35 | 15.96 | 15.35 | 15.75 | 367,175 | +0.24(+1.55%) |
Sep 06, 2022 | 16.80 | 16.80 | 15.09 | 15.51 | 382,943 | -1.26(-7.51%) |
Sep 02, 2022 | 16.12 | 17.25 | 15.60 | 16.77 | 308,666 | +0.67(+4.16%) |
Sep 01, 2022 | 16.61 | 16.61 | 15.77 | 16.10 | 334,277 | -0.24(-1.47%) |
Aug 31, 2022 | 16.14 | 16.86 | 15.60 | 16.34 | 296,954 | +0.74(+4.74%) |
Aug 30, 2022 | 17.09 | 17.31 | 15.13 | 15.60 | 569,235 | -1.39(-8.18%) |
Aug 29, 2022 | 17.38 | 18.08 | 16.95 | 16.99 | 265,917 | -0.53(-3.03%) |
Aug 26, 2022 | 18.42 | 18.44 | 17.17 | 17.52 | 193,203 | -0.68(-3.74%) |
Aug 25, 2022 | 18.60 | 18.74 | 17.81 | 18.20 | 258,507 | +0.00(+0.00%) |
Aug 24, 2022 | 17.45 | 18.42 | 17.24 | 18.20 | 474,794 | +0.63(+3.59%) |
Aug 23, 2022 | 17.20 | 18.00 | 16.36 | 17.57 | 397,885 | +0.59(+3.47%) |
Aug 22, 2022 | 15.49 | 17.55 | 15.08 | 16.98 | 531,784 | +1.21(+7.67%) |
Aug 19, 2022 | 17.37 | 17.60 | 15.72 | 15.77 | 492,838 | -1.84(-10.45%) |
Aug 18, 2022 | 17.22 | 17.75 | 16.56 | 17.61 | 465,867 | +0.65(+3.83%) |
Aug 17, 2022 | 17.34 | 17.53 | 16.76 | 16.96 | 304,020 | -0.41(-2.36%) |
Aug 16, 2022 | 17.99 | 17.99 | 16.93 | 17.37 | 293,397 | -0.52(-2.91%) |
Aug 15, 2022 | 18.51 | 18.64 | 17.53 | 17.89 | 329,454 | -0.46(-2.53%) |
Aug 12, 2022 | 18.12 | 18.71 | 17.20 | 18.36 | 410,166 | +1.03(+5.91%) |
Aug 11, 2022 | 19.94 | 20.09 | 17.28 | 17.33 | 525,864 | -2.40(-12.16%) |
Aug 10, 2022 | 19.34 | 19.90 | 19.05 | 19.73 | 246,112 | +0.79(+4.17%) |
Aug 09, 2022 | 19.60 | 20.08 | 18.38 | 18.94 | 526,466 | -0.70(-3.56%) |
Aug 08, 2022 | 20.50 | 21.50 | 19.16 | 19.64 | 766,697 | -0.43(-2.14%) |
Aug 05, 2022 | 17.50 | 20.44 | 16.86 | 20.07 | 811,947 | +2.57(+14.69%) |
Aug 04, 2022 | 16.00 | 17.82 | 15.61 | 17.50 | 559,320 | +1.46(+9.10%) |
Aug 03, 2022 | 16.07 | 16.75 | 16.00 | 16.04 | 292,021 | +0.13(+0.82%) |
Aug 02, 2022 | 14.80 | 16.11 | 14.65 | 15.91 | 203,835 | +0.97(+6.49%) |
Aug 01, 2022 | 15.75 | 15.82 | 14.72 | 14.94 | 302,094 | -0.65(-4.17%) |
Jul 29, 2022 | 16.24 | 16.61 | 15.55 | 15.59 | 240,520 | -0.59(-3.65%) |
Jul 28, 2022 | 16.35 | 17.00 | 15.37 | 16.18 | 386,650 | +0.12(+0.75%) |
Jul 27, 2022 | 15.33 | 16.20 | 15.30 | 16.06 | 365,723 | +0.86(+5.66%) |
Jul 26, 2022 | 14.84 | 15.88 | 14.30 | 15.20 | 396,477 | +0.29(+1.95%) |
Jul 25, 2022 | 14.75 | 15.19 | 14.44 | 14.91 | 339,597 | +0.40(+2.76%) |
Jul 22, 2022 | 14.49 | 15.10 | 14.08 | 14.51 | 420,913 | +0.26(+1.82%) |
Jul 21, 2022 | 15.11 | 15.40 | 14.13 | 14.25 | 511,104 | -0.86(-5.69%) |
Jul 20, 2022 | 13.68 | 15.56 | 13.64 | 15.11 | 745,977 | +1.44(+10.53%) |
Jul 19, 2022 | 13.31 | 13.88 | 13.11 | 13.67 | 324,356 | +0.65(+4.99%) |
Jul 18, 2022 | 12.51 | 13.63 | 12.35 | 13.02 | 511,986 | +0.93(+7.69%) |
Jul 15, 2022 | 11.41 | 12.19 | 10.94 | 12.09 | 348,820 | +0.73(+6.43%) |
Jul 14, 2022 | 11.80 | 11.80 | 11.11 | 11.36 | 161,117 | -0.62(-5.18%) |
Jul 13, 2022 | 11.07 | 12.30 | 10.61 | 11.98 | 411,063 | +0.46(+3.99%) |
Jul 12, 2022 | 12.35 | 12.79 | 11.31 | 11.52 | 405,974 | -0.82(-6.65%) |
Jul 11, 2022 | 13.60 | 13.90 | 12.33 | 12.34 | 384,086 | -1.27(-9.33%) |
Jul 08, 2022 | 12.87 | 13.83 | 12.74 | 13.61 | 397,998 | +0.60(+4.61%) |
Jul 07, 2022 | 12.39 | 13.18 | 11.89 | 13.01 | 504,129 | +0.80(+6.55%) |
Jul 06, 2022 | 11.63 | 12.28 | 11.40 | 12.21 | 342,480 | +0.77(+6.73%) |
Jul 05, 2022 | 10.59 | 11.51 | 10.51 | 11.44 | 288,676 | +0.64(+5.93%) |