Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.84 | 12.34 | 10.51 | 11.75 | 300,281 | +1.04(+9.71%) |
Sep 29, 2022 | 11.26 | 11.26 | 10.64 | 10.71 | 51,283 | -0.65(-5.72%) |
Sep 28, 2022 | 10.91 | 11.51 | 10.91 | 11.36 | 390,648 | +0.38(+3.46%) |
Sep 27, 2022 | 10.76 | 11.20 | 10.76 | 10.98 | 65,852 | +0.35(+3.29%) |
Sep 26, 2022 | 10.83 | 11.24 | 10.59 | 10.63 | 70,642 | -0.28(-2.57%) |
Sep 23, 2022 | 11.12 | 11.64 | 10.62 | 10.91 | 119,028 | -0.38(-3.37%) |
Sep 22, 2022 | 11.35 | 11.53 | 11.07 | 11.29 | 90,284 | -0.17(-1.48%) |
Sep 21, 2022 | 11.47 | 11.91 | 11.06 | 11.46 | 128,548 | -0.02(-0.17%) |
Sep 20, 2022 | 11.69 | 12.80 | 11.28 | 11.48 | 145,952 | -0.41(-3.45%) |
Sep 19, 2022 | 11.83 | 11.98 | 11.30 | 11.89 | 344,070 | -0.06(-0.50%) |
Sep 16, 2022 | 12.62 | 12.85 | 11.58 | 11.95 | 679,465 | -0.91(-7.08%) |
Sep 15, 2022 | 12.81 | 13.11 | 12.65 | 12.86 | 166,122 | +0.09(+0.70%) |
Sep 14, 2022 | 12.39 | 13.30 | 12.39 | 12.77 | 210,294 | +0.13(+1.03%) |
Sep 13, 2022 | 12.70 | 12.78 | 12.28 | 12.64 | 158,755 | -0.38(-2.92%) |
Sep 12, 2022 | 13.52 | 13.52 | 12.83 | 13.02 | 128,242 | -0.23(-1.74%) |
Sep 09, 2022 | 12.80 | 13.80 | 12.76 | 13.25 | 1,435,928 | +0.54(+4.25%) |
Sep 08, 2022 | 12.52 | 12.88 | 12.38 | 12.71 | 59,168 | +0.00(+0.00%) |
Sep 07, 2022 | 12.75 | 13.00 | 12.11 | 12.71 | 97,258 | -0.04(-0.31%) |
Sep 06, 2022 | 12.19 | 12.96 | 12.11 | 12.75 | 186,162 | +0.67(+5.55%) |
Sep 02, 2022 | 11.93 | 12.28 | 11.66 | 12.08 | 102,625 | +0.24(+2.03%) |
Sep 01, 2022 | 11.38 | 11.86 | 11.13 | 11.84 | 72,780 | +0.44(+3.86%) |
Aug 31, 2022 | 11.21 | 11.76 | 11.21 | 11.40 | 49,379 | +0.19(+1.69%) |
Aug 30, 2022 | 11.61 | 11.61 | 10.82 | 11.21 | 122,323 | -0.42(-3.61%) |
Aug 29, 2022 | 13.76 | 13.82 | 11.58 | 11.63 | 111,328 | -2.30(-16.51%) |
Aug 26, 2022 | 13.87 | 14.11 | 13.34 | 13.93 | 352,548 | +0.01(+0.07%) |
Aug 25, 2022 | 13.27 | 14.08 | 13.03 | 13.92 | 130,690 | +0.68(+5.14%) |
Aug 24, 2022 | 12.56 | 13.34 | 12.37 | 13.24 | 195,033 | +0.59(+4.66%) |
Aug 23, 2022 | 12.26 | 12.73 | 12.08 | 12.65 | 95,232 | +0.43(+3.52%) |
Aug 22, 2022 | 12.33 | 12.45 | 11.92 | 12.22 | 75,856 | -0.26(-2.08%) |
Aug 19, 2022 | 13.01 | 13.04 | 12.40 | 12.48 | 91,084 | -0.81(-6.09%) |
Aug 18, 2022 | 13.56 | 14.07 | 12.90 | 13.29 | 128,369 | -0.05(-0.37%) |
Aug 17, 2022 | 13.69 | 13.92 | 13.14 | 13.34 | 108,106 | -0.65(-4.65%) |
Aug 16, 2022 | 15.55 | 15.67 | 13.73 | 13.99 | 86,541 | -1.50(-9.68%) |
Aug 15, 2022 | 15.48 | 15.70 | 14.94 | 15.49 | 71,972 | -0.16(-1.02%) |
Aug 12, 2022 | 15.25 | 15.99 | 15.08 | 15.65 | 59,299 | +0.37(+2.42%) |
Aug 11, 2022 | 15.70 | 16.02 | 14.87 | 15.28 | 119,500 | -0.48(-3.05%) |
Aug 10, 2022 | 15.73 | 16.15 | 15.16 | 15.76 | 128,896 | +0.26(+1.68%) |
Aug 09, 2022 | 15.50 | 16.57 | 15.03 | 15.50 | 225,766 | +0.48(+3.20%) |
Aug 08, 2022 | 14.99 | 15.50 | 14.36 | 15.02 | 146,406 | +0.26(+1.76%) |
Aug 05, 2022 | 14.58 | 15.00 | 14.06 | 14.76 | 101,134 | -0.12(-0.81%) |
Aug 04, 2022 | 14.53 | 14.94 | 14.21 | 14.88 | 89,952 | +0.32(+2.20%) |
Aug 03, 2022 | 14.50 | 14.87 | 13.82 | 14.56 | 141,812 | +0.09(+0.62%) |
Aug 02, 2022 | 13.75 | 14.50 | 13.36 | 14.47 | 82,929 | +0.56(+4.03%) |
Aug 01, 2022 | 14.07 | 14.46 | 13.59 | 13.91 | 100,143 | -0.17(-1.21%) |
Jul 29, 2022 | 14.12 | 14.36 | 13.61 | 14.08 | 68,587 | -0.13(-0.91%) |
Jul 28, 2022 | 13.50 | 14.27 | 13.25 | 14.21 | 61,651 | +0.66(+4.87%) |
Jul 27, 2022 | 13.99 | 13.99 | 12.80 | 13.55 | 85,642 | -0.14(-1.02%) |
Jul 26, 2022 | 13.53 | 13.88 | 12.98 | 13.69 | 45,660 | +0.31(+2.32%) |
Jul 25, 2022 | 13.62 | 13.62 | 13.13 | 13.38 | 90,717 | -0.20(-1.47%) |
Jul 22, 2022 | 13.83 | 13.97 | 13.44 | 13.58 | 110,503 | -0.37(-2.65%) |
Jul 21, 2022 | 13.92 | 14.30 | 13.86 | 13.95 | 234,634 | +0.00(+0.00%) |
Jul 20, 2022 | 13.78 | 14.93 | 13.62 | 13.95 | 129,003 | +0.32(+2.35%) |
Jul 19, 2022 | 13.32 | 13.93 | 12.67 | 13.63 | 457,206 | +0.61(+4.69%) |
Jul 18, 2022 | 13.51 | 13.51 | 12.19 | 13.02 | 221,819 | -0.33(-2.47%) |
Jul 15, 2022 | 14.07 | 14.07 | 12.87 | 13.35 | 151,326 | -0.47(-3.40%) |
Jul 14, 2022 | 12.91 | 14.03 | 12.50 | 13.82 | 116,260 | +0.71(+5.42%) |
Jul 13, 2022 | 13.79 | 14.31 | 13.01 | 13.11 | 179,580 | -1.06(-7.48%) |
Jul 12, 2022 | 13.50 | 14.32 | 12.94 | 14.17 | 211,675 | +0.59(+4.34%) |
Jul 11, 2022 | 13.76 | 13.88 | 13.48 | 13.58 | 208,642 | -0.45(-3.21%) |
Jul 08, 2022 | 14.00 | 14.30 | 13.52 | 14.03 | 385,082 | -0.06(-0.43%) |
Jul 07, 2022 | 14.16 | 14.56 | 12.99 | 14.09 | 333,206 | +0.09(+0.64%) |
Jul 06, 2022 | 13.04 | 14.09 | 13.04 | 14.00 | 195,906 | +0.90(+6.87%) |
Jul 05, 2022 | 12.95 | 13.45 | 12.83 | 13.10 | 216,752 | -0.10(-0.76%) |