Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.01 | 14.15 | 12.84 | 13.34 | 4,346,857 | +0.39(+3.01%) |
Sep 29, 2022 | 12.92 | 12.98 | 11.84 | 12.95 | 6,919,299 | -0.27(-2.04%) |
Sep 28, 2022 | 13.05 | 13.38 | 12.66 | 13.22 | 6,357,115 | +0.33(+2.56%) |
Sep 27, 2022 | 13.11 | 13.51 | 12.71 | 12.89 | 4,534,525 | +0.06(+0.47%) |
Sep 26, 2022 | 13.97 | 14.51 | 12.80 | 12.83 | 6,773,303 | -1.11(-7.96%) |
Sep 23, 2022 | 14.35 | 14.78 | 13.74 | 13.94 | 7,552,837 | -1.00(-6.69%) |
Sep 22, 2022 | 16.20 | 16.49 | 14.51 | 14.94 | 6,859,099 | -1.13(-7.03%) |
Sep 21, 2022 | 16.02 | 17.10 | 15.65 | 16.07 | 3,687,422 | +0.02(+0.12%) |
Sep 20, 2022 | 16.62 | 16.96 | 16.00 | 16.05 | 3,123,450 | -0.69(-4.12%) |
Sep 19, 2022 | 16.00 | 17.18 | 15.92 | 16.74 | 2,865,894 | +0.30(+1.82%) |
Sep 16, 2022 | 16.45 | 17.03 | 16.09 | 16.44 | 5,398,734 | -0.54(-3.18%) |
Sep 15, 2022 | 17.03 | 18.02 | 16.62 | 16.98 | 6,480,353 | -0.44(-2.53%) |
Sep 14, 2022 | 16.21 | 17.50 | 15.91 | 17.42 | 6,978,308 | +1.07(+6.54%) |
Sep 13, 2022 | 15.34 | 16.83 | 15.18 | 16.35 | 4,170,619 | -0.21(-1.27%) |
Sep 12, 2022 | 16.30 | 16.59 | 15.63 | 16.56 | 4,214,389 | +0.16(+0.98%) |
Sep 09, 2022 | 16.37 | 16.71 | 16.01 | 16.40 | 3,960,270 | +0.24(+1.49%) |
Sep 08, 2022 | 15.31 | 16.28 | 15.13 | 16.16 | 5,694,779 | +0.53(+3.39%) |
Sep 07, 2022 | 14.34 | 15.65 | 14.29 | 15.63 | 7,652,278 | +1.52(+10.77%) |
Sep 06, 2022 | 14.39 | 14.49 | 13.63 | 14.11 | 2,073,504 | -0.06(-0.42%) |
Sep 02, 2022 | 14.81 | 14.91 | 13.74 | 14.17 | 3,034,266 | -0.23(-1.60%) |
Sep 01, 2022 | 15.16 | 15.50 | 13.78 | 14.40 | 4,736,820 | -1.32(-8.40%) |
Aug 31, 2022 | 14.94 | 15.98 | 14.94 | 15.72 | 4,498,729 | +1.02(+6.94%) |
Aug 30, 2022 | 15.04 | 15.63 | 14.35 | 14.70 | 3,019,274 | +0.07(+0.48%) |
Aug 29, 2022 | 14.26 | 15.30 | 14.18 | 14.63 | 2,176,816 | +0.00(+0.00%) |
Aug 26, 2022 | 15.25 | 15.71 | 14.54 | 14.63 | 3,964,930 | -0.61(-4.00%) |
Aug 25, 2022 | 15.20 | 15.30 | 14.34 | 15.24 | 4,285,979 | +0.46(+3.11%) |
Aug 24, 2022 | 13.83 | 15.02 | 13.76 | 14.78 | 4,510,615 | +1.05(+7.65%) |
Aug 23, 2022 | 14.15 | 14.32 | 13.61 | 13.73 | 2,980,597 | -0.17(-1.22%) |
Aug 22, 2022 | 13.89 | 14.22 | 13.64 | 13.90 | 3,681,860 | -0.71(-4.86%) |
Aug 19, 2022 | 15.48 | 15.70 | 14.09 | 14.61 | 4,337,660 | -1.52(-9.42%) |
Aug 18, 2022 | 15.39 | 16.49 | 15.33 | 16.13 | 4,541,649 | +1.05(+6.96%) |
Aug 17, 2022 | 15.43 | 15.72 | 14.53 | 15.08 | 3,790,374 | -0.68(-4.31%) |
Aug 16, 2022 | 16.62 | 16.98 | 15.46 | 15.76 | 3,963,943 | -0.80(-4.83%) |
Aug 15, 2022 | 15.75 | 16.81 | 15.63 | 16.56 | 7,169,100 | +0.98(+6.29%) |
Aug 12, 2022 | 14.90 | 15.61 | 14.46 | 15.58 | 4,626,711 | +0.92(+6.28%) |
Aug 11, 2022 | 15.25 | 15.30 | 14.41 | 14.66 | 3,442,981 | -0.35(-2.33%) |
Aug 10, 2022 | 15.09 | 15.28 | 14.39 | 15.01 | 5,194,837 | +0.35(+2.39%) |
Aug 09, 2022 | 14.56 | 15.12 | 14.27 | 14.66 | 5,063,835 | -0.18(-1.21%) |
Aug 08, 2022 | 14.77 | 16.39 | 14.73 | 14.84 | 7,287,258 | +0.39(+2.70%) |
Aug 05, 2022 | 12.88 | 14.48 | 12.65 | 14.45 | 9,077,724 | +2.12(+17.19%) |
Aug 04, 2022 | 11.72 | 12.64 | 11.69 | 12.33 | 5,113,464 | +0.67(+5.75%) |
Aug 03, 2022 | 11.75 | 11.96 | 11.38 | 11.66 | 3,013,674 | -0.05(-0.43%) |
Aug 02, 2022 | 10.70 | 11.82 | 10.67 | 11.71 | 3,819,774 | +0.69(+6.26%) |
Aug 01, 2022 | 11.16 | 11.25 | 10.74 | 11.02 | 2,936,445 | -0.31(-2.74%) |
Jul 29, 2022 | 10.73 | 11.47 | 10.45 | 11.33 | 5,003,034 | +0.64(+5.99%) |
Jul 28, 2022 | 9.910 | 11.26 | 9.780 | 10.69 | 8,661,142 | +1.96(+22.45%) |
Jul 27, 2022 | 8.390 | 8.750 | 8.280 | 8.730 | 2,245,774 | +0.58(+7.12%) |
Jul 26, 2022 | 8.280 | 8.300 | 8.020 | 8.150 | 2,018,754 | -0.26(-3.09%) |
Jul 25, 2022 | 8.620 | 8.620 | 8.155 | 8.410 | 2,208,825 | -0.24(-2.77%) |
Jul 22, 2022 | 9.190 | 9.240 | 8.535 | 8.650 | 2,608,746 | -0.56(-6.08%) |
Jul 21, 2022 | 9.110 | 9.340 | 8.970 | 9.210 | 3,091,394 | +0.09(+0.99%) |
Jul 20, 2022 | 8.540 | 9.160 | 8.500 | 9.120 | 2,986,501 | +0.65(+7.67%) |
Jul 19, 2022 | 8.200 | 8.480 | 8.020 | 8.470 | 2,282,032 | +0.45(+5.61%) |
Jul 18, 2022 | 7.950 | 8.380 | 7.910 | 8.020 | 2,936,169 | +0.28(+3.62%) |
Jul 15, 2022 | 7.800 | 7.970 | 7.155 | 7.740 | 3,645,833 | +0.04(+0.52%) |
Jul 14, 2022 | 7.700 | 7.850 | 7.525 | 7.700 | 2,519,904 | -0.09(-1.16%) |
Jul 13, 2022 | 7.600 | 8.040 | 7.390 | 7.790 | 1,923,842 | -0.12(-1.52%) |
Jul 12, 2022 | 7.900 | 8.019 | 7.600 | 7.910 | 1,961,200 | -0.02(-0.25%) |
Jul 11, 2022 | 8.650 | 8.740 | 7.920 | 7.930 | 2,059,869 | -0.90(-10.19%) |
Jul 08, 2022 | 8.260 | 9.010 | 8.150 | 8.830 | 2,801,155 | +0.38(+4.50%) |
Jul 07, 2022 | 7.610 | 8.450 | 7.610 | 8.450 | 2,315,609 | +0.86(+11.33%) |
Jul 06, 2022 | 7.680 | 7.850 | 7.340 | 7.590 | 2,243,400 | +0.02(+0.26%) |
Jul 05, 2022 | 7.100 | 7.580 | 6.740 | 7.570 | 2,521,516 | +0.42(+5.87%) |