Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.850 | 10.06 | 9.730 | 9.760 | 13,994 | +0.01(+0.10%) |
Sep 29, 2022 | 9.730 | 9.890 | 9.600 | 9.750 | 19,441 | +0.02(+0.21%) |
Sep 28, 2022 | 9.650 | 10.07 | 9.650 | 9.730 | 28,233 | +0.09(+0.93%) |
Sep 27, 2022 | 9.730 | 9.730 | 9.500 | 9.640 | 10,154 | +0.01(+0.10%) |
Sep 26, 2022 | 9.910 | 10.01 | 9.560 | 9.630 | 10,552 | -0.33(-3.31%) |
Sep 23, 2022 | 9.900 | 10.03 | 9.900 | 9.960 | 8,039 | +0.11(+1.12%) |
Sep 22, 2022 | 10.00 | 10.10 | 9.670 | 9.850 | 5,962 | +0.05(+0.51%) |
Sep 21, 2022 | 10.06 | 10.31 | 9.800 | 9.800 | 51,384 | -0.20(-2.00%) |
Sep 20, 2022 | 11.06 | 11.06 | 10.00 | 10.00 | 34,275 | -0.70(-6.54%) |
Sep 19, 2022 | 11.00 | 11.41 | 10.37 | 10.70 | 23,926 | -0.28(-2.55%) |
Sep 16, 2022 | 11.51 | 11.51 | 10.98 | 10.98 | 17,142 | -0.71(-6.07%) |
Sep 15, 2022 | 11.51 | 11.69 | 11.39 | 11.69 | 7,157 | +0.14(+1.21%) |
Sep 14, 2022 | 11.54 | 11.92 | 11.45 | 11.55 | 21,604 | -0.12(-1.02%) |
Sep 13, 2022 | 11.80 | 11.84 | 11.29 | 11.67 | 11,161 | -0.28(-2.35%) |
Sep 12, 2022 | 12.13 | 12.39 | 11.81 | 11.95 | 22,378 | +0.04(+0.29%) |
Sep 09, 2022 | 12.12 | 12.38 | 11.91 | 11.91 | 8,714 | +0.09(+0.80%) |
Sep 08, 2022 | 11.89 | 12.08 | 11.59 | 11.82 | 7,494 | -0.18(-1.50%) |
Sep 07, 2022 | 12.21 | 12.60 | 12.00 | 12.00 | 6,776 | -0.19(-1.56%) |
Sep 06, 2022 | 12.70 | 12.74 | 12.09 | 12.19 | 7,049 | -0.26(-2.09%) |
Sep 02, 2022 | 12.82 | 13.02 | 12.33 | 12.45 | 14,521 | -0.19(-1.50%) |
Sep 01, 2022 | 12.70 | 13.14 | 12.53 | 12.64 | 10,820 | -0.46(-3.51%) |
Aug 31, 2022 | 13.20 | 13.50 | 13.02 | 13.10 | 22,456 | -0.10(-0.76%) |
Aug 30, 2022 | 13.30 | 13.36 | 12.80 | 13.20 | 10,233 | -0.02(-0.15%) |
Aug 29, 2022 | 13.50 | 13.57 | 13.22 | 13.22 | 5,273 | -0.36(-2.65%) |
Aug 26, 2022 | 14.04 | 14.24 | 13.45 | 13.58 | 18,578 | -0.56(-3.96%) |
Aug 25, 2022 | 14.34 | 14.34 | 14.14 | 14.14 | 1,807 | -0.19(-1.32%) |
Aug 24, 2022 | 14.50 | 14.56 | 14.33 | 14.33 | 5,759 | -0.15(-1.04%) |
Aug 23, 2022 | 14.04 | 14.53 | 14.04 | 14.48 | 15,417 | -0.04(-0.28%) |
Aug 22, 2022 | 14.25 | 14.57 | 13.96 | 14.52 | 7,243 | +0.12(+0.83%) |
Aug 19, 2022 | 14.68 | 14.73 | 13.96 | 14.40 | 6,372 | -0.30(-2.04%) |
Aug 18, 2022 | 14.45 | 14.98 | 14.45 | 14.70 | 10,770 | +0.10(+0.68%) |
Aug 17, 2022 | 14.64 | 15.19 | 14.50 | 14.60 | 19,308 | -0.08(-0.54%) |
Aug 16, 2022 | 15.20 | 15.20 | 14.62 | 14.68 | 9,323 | -0.49(-3.23%) |
Aug 15, 2022 | 14.65 | 15.17 | 14.51 | 15.17 | 12,587 | +0.17(+1.13%) |
Aug 12, 2022 | 14.86 | 15.17 | 14.81 | 15.00 | 9,169 | +0.00(+0.00%) |
Aug 11, 2022 | 15.23 | 15.23 | 14.62 | 15.00 | 12,479 | +0.10(+0.67%) |
Aug 10, 2022 | 15.00 | 15.00 | 14.72 | 14.90 | 4,684 | +0.00(+0.00%) |
Aug 09, 2022 | 15.69 | 15.69 | 14.62 | 14.90 | 11,648 | -0.67(-4.30%) |
Aug 08, 2022 | 15.02 | 15.65 | 15.02 | 15.57 | 8,896 | +0.37(+2.43%) |
Aug 05, 2022 | 15.02 | 15.20 | 14.55 | 15.20 | 6,517 | +0.12(+0.80%) |
Aug 04, 2022 | 15.60 | 15.80 | 15.08 | 15.08 | 11,695 | -0.80(-5.04%) |
Aug 03, 2022 | 15.32 | 15.96 | 15.19 | 15.88 | 15,221 | +0.46(+2.98%) |
Aug 02, 2022 | 15.39 | 15.48 | 14.97 | 15.42 | 3,684 | +0.04(+0.26%) |
Aug 01, 2022 | 14.62 | 15.40 | 14.62 | 15.38 | 15,675 | +0.76(+5.20%) |
Jul 29, 2022 | 14.50 | 14.62 | 14.02 | 14.62 | 19,168 | +0.27(+1.88%) |
Jul 28, 2022 | 14.20 | 14.35 | 14.01 | 14.35 | 3,411 | -0.06(-0.42%) |
Jul 27, 2022 | 14.29 | 14.44 | 14.14 | 14.41 | 5,057 | +0.18(+1.26%) |
Jul 26, 2022 | 14.16 | 14.41 | 13.82 | 14.23 | 12,017 | +0.11(+0.78%) |
Jul 25, 2022 | 13.82 | 14.12 | 13.82 | 14.12 | 4,956 | +0.38(+2.77%) |
Jul 22, 2022 | 13.54 | 13.74 | 13.43 | 13.74 | 9,815 | -0.01(-0.07%) |
Jul 21, 2022 | 13.62 | 13.75 | 13.42 | 13.75 | 28,602 | -0.05(-0.36%) |
Jul 20, 2022 | 13.31 | 13.84 | 13.30 | 13.80 | 5,425 | +0.36(+2.68%) |
Jul 19, 2022 | 13.45 | 13.68 | 13.22 | 13.44 | 6,076 | -0.16(-1.18%) |
Jul 18, 2022 | 13.75 | 13.75 | 13.36 | 13.60 | 6,390 | -0.23(-1.66%) |
Jul 15, 2022 | 13.69 | 13.92 | 13.25 | 13.83 | 15,591 | +0.19(+1.39%) |
Jul 14, 2022 | 13.33 | 13.64 | 13.33 | 13.64 | 3,947 | +0.01(+0.07%) |
Jul 13, 2022 | 13.25 | 13.64 | 13.12 | 13.63 | 22,371 | +0.38(+2.87%) |
Jul 12, 2022 | 13.18 | 13.29 | 13.09 | 13.25 | 8,457 | +0.08(+0.61%) |
Jul 11, 2022 | 12.98 | 13.17 | 12.88 | 13.17 | 2,798 | +0.17(+1.31%) |
Jul 08, 2022 | 12.87 | 13.05 | 12.64 | 13.00 | 7,221 | +0.13(+1.01%) |
Jul 07, 2022 | 12.71 | 12.89 | 12.63 | 12.87 | 3,244 | +0.23(+1.82%) |
Jul 06, 2022 | 12.80 | 12.85 | 12.54 | 12.64 | 9,392 | -0.12(-0.94%) |
Jul 05, 2022 | 12.50 | 12.93 | 12.45 | 12.76 | 14,806 | -0.05(-0.39%) |