Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.87 | 11.35 | 10.74 | 10.78 | 731,370 | -0.19(-1.73%) |
Sep 29, 2022 | 11.00 | 11.13 | 10.79 | 10.97 | 634,277 | -0.28(-2.49%) |
Sep 28, 2022 | 10.65 | 11.28 | 10.62 | 11.25 | 721,216 | +0.64(+6.03%) |
Sep 27, 2022 | 10.54 | 10.75 | 10.31 | 10.61 | 706,433 | +0.28(+2.71%) |
Sep 26, 2022 | 10.26 | 10.70 | 10.24 | 10.33 | 478,012 | +0.08(+0.78%) |
Sep 23, 2022 | 10.01 | 10.32 | 9.810 | 10.25 | 679,055 | +0.15(+1.49%) |
Sep 22, 2022 | 10.46 | 10.54 | 10.05 | 10.10 | 492,332 | -0.47(-4.45%) |
Sep 21, 2022 | 10.84 | 11.02 | 10.53 | 10.57 | 539,479 | -0.20(-1.86%) |
Sep 20, 2022 | 10.94 | 11.02 | 10.71 | 10.77 | 491,926 | -0.29(-2.62%) |
Sep 19, 2022 | 11.32 | 11.45 | 10.93 | 11.06 | 699,620 | -0.50(-4.33%) |
Sep 16, 2022 | 11.67 | 11.72 | 11.32 | 11.56 | 1,524,501 | -0.33(-2.78%) |
Sep 15, 2022 | 11.88 | 12.25 | 11.82 | 11.89 | 466,877 | -0.10(-0.83%) |
Sep 14, 2022 | 11.95 | 12.04 | 11.62 | 11.99 | 482,089 | -0.02(-0.17%) |
Sep 13, 2022 | 12.16 | 12.40 | 11.92 | 12.01 | 795,342 | -0.76(-5.95%) |
Sep 12, 2022 | 12.63 | 12.80 | 12.52 | 12.77 | 486,614 | +0.27(+2.16%) |
Sep 09, 2022 | 12.29 | 12.69 | 12.29 | 12.50 | 710,335 | +0.29(+2.38%) |
Sep 08, 2022 | 11.50 | 12.22 | 11.33 | 12.21 | 754,990 | +0.59(+5.08%) |
Sep 07, 2022 | 11.25 | 11.66 | 11.18 | 11.62 | 607,750 | +0.34(+3.01%) |
Sep 06, 2022 | 11.32 | 11.41 | 10.96 | 11.28 | 757,599 | +0.01(+0.09%) |
Sep 02, 2022 | 11.63 | 11.64 | 11.15 | 11.27 | 527,636 | -0.31(-2.68%) |
Sep 01, 2022 | 11.44 | 11.59 | 11.23 | 11.58 | 617,846 | +0.08(+0.70%) |
Aug 31, 2022 | 11.83 | 11.84 | 11.33 | 11.50 | 732,068 | -0.11(-0.95%) |
Aug 30, 2022 | 11.84 | 11.98 | 11.48 | 11.61 | 649,684 | -0.02(-0.17%) |
Aug 29, 2022 | 11.66 | 11.99 | 11.57 | 11.63 | 873,524 | -0.24(-2.02%) |
Aug 26, 2022 | 12.31 | 12.44 | 11.79 | 11.87 | 565,517 | -0.42(-3.42%) |
Aug 25, 2022 | 12.34 | 12.45 | 11.97 | 12.29 | 749,636 | +0.12(+0.99%) |
Aug 24, 2022 | 11.92 | 12.28 | 11.79 | 12.17 | 558,924 | +0.36(+3.05%) |
Aug 23, 2022 | 11.98 | 12.21 | 11.76 | 11.81 | 516,564 | -0.11(-0.92%) |
Aug 22, 2022 | 11.99 | 12.08 | 11.79 | 11.92 | 540,460 | -0.27(-2.21%) |
Aug 19, 2022 | 12.70 | 12.77 | 12.19 | 12.19 | 543,015 | -0.63(-4.91%) |
Aug 18, 2022 | 12.75 | 13.02 | 12.48 | 12.82 | 1,007,515 | -0.06(-0.47%) |
Aug 17, 2022 | 13.16 | 13.25 | 12.64 | 12.88 | 835,258 | -0.55(-4.10%) |
Aug 16, 2022 | 13.86 | 13.88 | 13.17 | 13.43 | 943,685 | -0.52(-3.73%) |
Aug 15, 2022 | 13.94 | 14.10 | 13.66 | 13.95 | 964,029 | -0.04(-0.29%) |
Aug 12, 2022 | 13.82 | 14.11 | 13.65 | 13.99 | 968,399 | +0.34(+2.49%) |
Aug 11, 2022 | 13.99 | 14.30 | 13.50 | 13.65 | 683,800 | -0.09(-0.66%) |
Aug 10, 2022 | 13.42 | 13.74 | 13.11 | 13.74 | 1,319,702 | +0.74(+5.69%) |
Aug 09, 2022 | 13.23 | 13.36 | 12.81 | 13.00 | 1,022,548 | -0.50(-3.70%) |
Aug 08, 2022 | 13.56 | 13.83 | 13.25 | 13.50 | 997,482 | +0.13(+0.97%) |
Aug 05, 2022 | 13.44 | 13.54 | 13.01 | 13.37 | 975,748 | -0.48(-3.47%) |
Aug 04, 2022 | 13.72 | 14.10 | 13.72 | 13.85 | 1,077,903 | +0.20(+1.47%) |
Aug 03, 2022 | 13.71 | 13.96 | 13.47 | 13.65 | 1,383,465 | +0.02(+0.15%) |
Aug 02, 2022 | 13.82 | 14.15 | 13.58 | 13.63 | 1,160,870 | -0.44(-3.13%) |
Aug 01, 2022 | 13.68 | 14.93 | 13.52 | 14.07 | 1,066,969 | +0.18(+1.30%) |
Jul 29, 2022 | 13.11 | 14.19 | 13.02 | 13.89 | 1,622,144 | +0.34(+2.51%) |
Jul 28, 2022 | 10.71 | 13.82 | 10.71 | 13.55 | 7,710,525 | -2.71(-16.67%) |
Jul 27, 2022 | 15.68 | 16.53 | 15.67 | 16.26 | 764,252 | +0.83(+5.38%) |
Jul 26, 2022 | 16.44 | 16.57 | 15.41 | 15.43 | 612,047 | -1.17(-7.05%) |
Jul 25, 2022 | 16.74 | 16.75 | 16.17 | 16.60 | 568,300 | -0.18(-1.07%) |
Jul 22, 2022 | 17.36 | 17.59 | 16.64 | 16.78 | 541,393 | -0.68(-3.89%) |
Jul 21, 2022 | 17.27 | 17.49 | 17.15 | 17.46 | 387,467 | +0.19(+1.10%) |
Jul 20, 2022 | 16.71 | 17.36 | 16.71 | 17.27 | 861,458 | +0.68(+4.10%) |
Jul 19, 2022 | 16.33 | 16.69 | 16.13 | 16.59 | 575,710 | +0.56(+3.49%) |
Jul 18, 2022 | 15.83 | 16.48 | 15.79 | 16.03 | 621,567 | +0.30(+1.91%) |
Jul 15, 2022 | 15.64 | 15.78 | 15.32 | 15.73 | 1,022,244 | +0.47(+3.08%) |
Jul 14, 2022 | 15.05 | 15.42 | 14.53 | 15.26 | 654,396 | +0.06(+0.39%) |
Jul 13, 2022 | 15.16 | 15.55 | 14.77 | 15.20 | 387,930 | -0.26(-1.68%) |
Jul 12, 2022 | 15.52 | 15.65 | 14.99 | 15.46 | 538,051 | +0.02(+0.13%) |
Jul 11, 2022 | 15.73 | 15.92 | 15.25 | 15.44 | 482,516 | -0.54(-3.38%) |
Jul 08, 2022 | 15.62 | 16.13 | 15.31 | 15.98 | 711,952 | +0.09(+0.57%) |
Jul 07, 2022 | 15.79 | 15.90 | 15.52 | 15.89 | 998,672 | +0.28(+1.79%) |
Jul 06, 2022 | 15.25 | 15.76 | 15.25 | 15.61 | 749,102 | +0.36(+2.36%) |
Jul 05, 2022 | 14.30 | 15.25 | 14.07 | 15.25 | 628,996 | +0.67(+4.60%) |