Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.73 | 12.51 | 11.73 | 11.95 | 101,302 | +0.16(+1.36%) |
Sep 29, 2022 | 12.65 | 12.65 | 11.69 | 11.79 | 136,012 | -0.91(-7.17%) |
Sep 28, 2022 | 12.28 | 12.94 | 12.50 | 12.70 | 273,417 | +0.52(+4.27%) |
Sep 27, 2022 | 11.99 | 12.30 | 11.86 | 12.18 | 209,542 | +0.32(+2.70%) |
Sep 26, 2022 | 11.63 | 12.00 | 11.30 | 11.86 | 248,901 | +0.26(+2.24%) |
Sep 23, 2022 | 11.92 | 11.97 | 11.29 | 11.60 | 284,156 | -0.56(-4.61%) |
Sep 22, 2022 | 11.91 | 12.84 | 11.60 | 12.16 | 300,964 | +0.09(+0.75%) |
Sep 21, 2022 | 12.44 | 12.67 | 11.91 | 12.07 | 267,830 | -0.04(-0.33%) |
Sep 20, 2022 | 11.57 | 12.17 | 11.56 | 12.11 | 81,289 | +0.38(+3.24%) |
Sep 19, 2022 | 12.10 | 12.40 | 11.45 | 11.73 | 99,322 | -0.44(-3.62%) |
Sep 16, 2022 | 11.93 | 12.38 | 11.54 | 12.17 | 190,167 | -0.02(-0.16%) |
Sep 15, 2022 | 12.30 | 12.96 | 11.91 | 12.19 | 91,022 | -0.18(-1.46%) |
Sep 14, 2022 | 12.65 | 12.65 | 11.93 | 12.37 | 116,051 | -0.28(-2.21%) |
Sep 13, 2022 | 13.85 | 14.00 | 12.64 | 12.65 | 54,455 | -1.81(-12.52%) |
Sep 12, 2022 | 14.11 | 14.54 | 14.11 | 14.46 | 143,027 | +0.20(+1.40%) |
Sep 09, 2022 | 14.34 | 14.62 | 14.20 | 14.26 | 71,113 | -0.12(-0.83%) |
Sep 08, 2022 | 13.64 | 14.69 | 13.64 | 14.38 | 105,336 | +0.50(+3.60%) |
Sep 07, 2022 | 13.14 | 13.98 | 13.03 | 13.88 | 110,917 | +0.62(+4.68%) |
Sep 06, 2022 | 14.46 | 14.46 | 13.01 | 13.26 | 142,316 | -1.26(-8.68%) |
Sep 02, 2022 | 14.83 | 14.90 | 14.44 | 14.52 | 136,440 | -0.19(-1.29%) |
Sep 01, 2022 | 14.31 | 14.81 | 14.11 | 14.71 | 119,107 | +0.23(+1.59%) |
Aug 31, 2022 | 13.56 | 14.60 | 13.30 | 14.48 | 106,107 | +1.15(+8.63%) |
Aug 30, 2022 | 13.87 | 14.04 | 13.00 | 13.33 | 93,841 | -0.32(-2.34%) |
Aug 29, 2022 | 13.75 | 14.07 | 13.62 | 13.65 | 103,713 | -0.01(-0.07%) |
Aug 26, 2022 | 14.64 | 14.64 | 13.54 | 13.66 | 109,267 | -0.88(-6.05%) |
Aug 25, 2022 | 14.81 | 14.81 | 14.21 | 14.54 | 72,434 | -0.06(-0.41%) |
Aug 24, 2022 | 14.80 | 14.80 | 14.10 | 14.60 | 103,430 | -0.17(-1.15%) |
Aug 23, 2022 | 14.73 | 15.00 | 14.49 | 14.77 | 137,702 | +0.02(+0.14%) |
Aug 22, 2022 | 14.72 | 14.96 | 14.59 | 14.75 | 102,501 | -0.06(-0.41%) |
Aug 19, 2022 | 14.44 | 14.95 | 13.70 | 14.81 | 97,558 | +0.05(+0.34%) |
Aug 18, 2022 | 14.87 | 15.19 | 14.65 | 14.76 | 108,034 | -0.14(-0.94%) |
Aug 17, 2022 | 14.96 | 15.04 | 14.52 | 14.90 | 143,240 | +0.12(+0.81%) |
Aug 16, 2022 | 14.77 | 14.97 | 14.43 | 14.78 | 57,417 | -0.22(-1.47%) |
Aug 15, 2022 | 15.66 | 15.66 | 14.56 | 15.00 | 146,610 | -0.76(-4.82%) |
Aug 12, 2022 | 13.74 | 15.86 | 13.46 | 15.76 | 389,450 | +2.43(+18.23%) |
Aug 11, 2022 | 14.90 | 14.90 | 13.23 | 13.33 | 103,470 | -1.49(-10.05%) |
Aug 10, 2022 | 14.90 | 15.07 | 14.56 | 14.82 | 462,605 | +0.01(+0.07%) |
Aug 09, 2022 | 14.80 | 15.16 | 14.40 | 14.81 | 170,150 | +0.01(+0.07%) |
Aug 08, 2022 | 13.81 | 15.04 | 13.45 | 14.80 | 202,578 | +1.62(+12.29%) |
Aug 05, 2022 | 12.54 | 13.43 | 12.20 | 13.18 | 49,682 | +0.59(+4.69%) |
Aug 04, 2022 | 11.26 | 12.74 | 10.81 | 12.59 | 67,815 | +1.47(+13.22%) |
Aug 03, 2022 | 10.07 | 11.34 | 9.970 | 11.12 | 80,000 | +1.05(+10.43%) |
Aug 02, 2022 | 9.740 | 10.22 | 9.630 | 10.07 | 93,291 | +0.21(+2.13%) |
Aug 01, 2022 | 10.46 | 10.80 | 9.800 | 9.860 | 138,934 | -0.84(-7.85%) |
Jul 29, 2022 | 11.58 | 11.58 | 10.63 | 10.70 | 61,428 | -0.97(-8.31%) |
Jul 28, 2022 | 12.50 | 12.50 | 11.63 | 11.67 | 68,654 | -0.37(-3.07%) |
Jul 27, 2022 | 12.18 | 12.18 | 11.50 | 12.04 | 54,036 | +0.10(+0.84%) |
Jul 26, 2022 | 11.63 | 12.40 | 11.06 | 11.94 | 53,920 | +0.18(+1.53%) |
Jul 25, 2022 | 11.82 | 11.82 | 11.27 | 11.76 | 48,480 | +0.12(+1.03%) |
Jul 22, 2022 | 12.69 | 12.77 | 11.46 | 11.64 | 64,225 | -0.87(-6.95%) |
Jul 21, 2022 | 12.97 | 13.11 | 12.38 | 12.51 | 62,930 | -0.60(-4.58%) |
Jul 20, 2022 | 13.45 | 14.60 | 12.90 | 13.11 | 107,219 | -0.31(-2.31%) |
Jul 19, 2022 | 12.79 | 13.52 | 11.52 | 13.42 | 98,194 | +0.98(+7.88%) |
Jul 18, 2022 | 13.09 | 13.10 | 12.31 | 12.44 | 44,177 | -0.37(-2.89%) |
Jul 15, 2022 | 13.41 | 13.41 | 12.71 | 12.81 | 85,687 | -0.35(-2.66%) |
Jul 14, 2022 | 13.08 | 13.76 | 12.26 | 13.16 | 84,803 | -0.23(-1.72%) |
Jul 13, 2022 | 11.48 | 13.46 | 11.48 | 13.39 | 78,372 | +1.52(+12.81%) |
Jul 12, 2022 | 13.12 | 13.42 | 11.83 | 11.87 | 134,503 | -1.17(-8.97%) |
Jul 11, 2022 | 12.84 | 13.14 | 12.48 | 13.04 | 274,954 | -0.02(-0.15%) |
Jul 08, 2022 | 12.85 | 13.31 | 12.75 | 13.06 | 140,285 | +0.06(+0.46%) |
Jul 07, 2022 | 13.14 | 13.45 | 12.82 | 13.00 | 76,316 | +0.07(+0.54%) |
Jul 06, 2022 | 12.93 | 13.25 | 12.53 | 12.93 | 61,552 | -0.05(-0.39%) |
Jul 05, 2022 | 12.44 | 13.36 | 12.36 | 12.98 | 85,282 | +0.23(+1.80%) |