Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.32 | 12.82 | 12.32 | 12.48 | 1,842,703 | -0.04(-0.31%) |
Sep 29, 2022 | 12.21 | 12.53 | 11.94 | 12.52 | 735,685 | +0.07(+0.55%) |
Sep 28, 2022 | 11.58 | 12.50 | 11.52 | 12.45 | 1,459,143 | +0.90(+7.82%) |
Sep 27, 2022 | 11.31 | 11.70 | 11.21 | 11.55 | 959,113 | +0.45(+4.07%) |
Sep 26, 2022 | 11.36 | 11.90 | 11.00 | 11.09 | 1,514,444 | -0.50(-4.35%) |
Sep 23, 2022 | 11.53 | 11.86 | 11.36 | 11.60 | 2,032,220 | -0.70(-5.66%) |
Sep 22, 2022 | 13.09 | 13.18 | 12.25 | 12.30 | 950,911 | -0.56(-4.34%) |
Sep 21, 2022 | 13.70 | 13.70 | 12.82 | 12.85 | 892,967 | -0.37(-2.78%) |
Sep 20, 2022 | 13.21 | 13.31 | 12.66 | 13.22 | 923,929 | -0.05(-0.40%) |
Sep 19, 2022 | 13.04 | 13.44 | 13.04 | 13.27 | 833,209 | -0.31(-2.31%) |
Sep 16, 2022 | 14.15 | 14.15 | 13.17 | 13.59 | 1,422,930 | -0.72(-5.03%) |
Sep 15, 2022 | 14.45 | 14.80 | 14.19 | 14.31 | 803,370 | -0.55(-3.71%) |
Sep 14, 2022 | 14.41 | 15.00 | 14.25 | 14.86 | 1,244,907 | +0.78(+5.54%) |
Sep 13, 2022 | 14.54 | 14.87 | 13.98 | 14.08 | 946,270 | -0.81(-5.45%) |
Sep 12, 2022 | 15.00 | 15.33 | 14.69 | 14.89 | 1,061,482 | +0.12(+0.83%) |
Sep 09, 2022 | 14.74 | 15.08 | 14.62 | 14.77 | 857,889 | +0.31(+2.12%) |
Sep 08, 2022 | 14.53 | 14.64 | 14.14 | 14.46 | 782,806 | -0.06(-0.42%) |
Sep 07, 2022 | 14.48 | 14.79 | 14.20 | 14.52 | 824,167 | -0.50(-3.36%) |
Sep 06, 2022 | 15.42 | 15.53 | 15.00 | 15.03 | 691,665 | -0.39(-2.53%) |
Sep 02, 2022 | 15.62 | 15.64 | 15.07 | 15.42 | 865,516 | +0.25(+1.66%) |
Sep 01, 2022 | 15.77 | 15.96 | 15.02 | 15.16 | 1,071,365 | -0.89(-5.53%) |
Aug 31, 2022 | 15.31 | 16.60 | 15.27 | 16.05 | 1,844,895 | +0.20(+1.25%) |
Aug 30, 2022 | 16.45 | 16.54 | 15.65 | 15.85 | 1,464,072 | -0.91(-5.43%) |
Aug 29, 2022 | 16.60 | 17.33 | 16.48 | 16.76 | 711,918 | +0.05(+0.28%) |
Aug 26, 2022 | 17.01 | 17.33 | 16.68 | 16.72 | 813,188 | -0.18(-1.09%) |
Aug 25, 2022 | 17.05 | 17.08 | 16.37 | 16.90 | 640,043 | -0.08(-0.45%) |
Aug 24, 2022 | 16.33 | 16.98 | 16.22 | 16.98 | 750,492 | +0.67(+4.13%) |
Aug 23, 2022 | 16.84 | 17.56 | 16.22 | 16.30 | 2,119,582 | -0.09(-0.56%) |
Aug 22, 2022 | 15.72 | 16.43 | 15.30 | 16.40 | 1,456,206 | +0.70(+4.49%) |
Aug 19, 2022 | 15.64 | 16.15 | 15.63 | 15.69 | 1,379,166 | -0.35(-2.19%) |
Aug 18, 2022 | 15.36 | 16.15 | 15.34 | 16.04 | 1,102,584 | +1.03(+6.83%) |
Aug 17, 2022 | 14.61 | 15.19 | 14.61 | 15.02 | 910,529 | +0.47(+3.26%) |
Aug 16, 2022 | 14.88 | 15.12 | 14.39 | 14.54 | 1,227,802 | +0.18(+1.22%) |
Aug 15, 2022 | 13.80 | 14.43 | 13.34 | 14.37 | 865,465 | -0.36(-2.44%) |
Aug 12, 2022 | 14.28 | 14.84 | 14.16 | 14.73 | 635,650 | +0.31(+2.12%) |
Aug 11, 2022 | 14.39 | 14.60 | 13.95 | 14.42 | 881,341 | +0.64(+4.66%) |
Aug 10, 2022 | 13.25 | 13.80 | 12.89 | 13.78 | 787,179 | +0.40(+2.97%) |
Aug 09, 2022 | 13.47 | 13.83 | 13.24 | 13.38 | 635,693 | +0.21(+1.63%) |
Aug 08, 2022 | 13.53 | 13.54 | 13.04 | 13.17 | 862,037 | -0.37(-2.77%) |
Aug 05, 2022 | 12.52 | 13.80 | 12.35 | 13.54 | 1,360,615 | +0.80(+6.31%) |
Aug 04, 2022 | 13.18 | 13.57 | 12.62 | 12.74 | 1,589,525 | -0.64(-4.75%) |
Aug 03, 2022 | 13.69 | 13.76 | 12.66 | 13.37 | 1,449,905 | -0.21(-1.58%) |
Aug 02, 2022 | 13.31 | 13.76 | 13.13 | 13.59 | 683,490 | +0.21(+1.54%) |
Aug 01, 2022 | 13.91 | 14.02 | 13.20 | 13.38 | 1,394,157 | -0.95(-6.62%) |
Jul 29, 2022 | 14.29 | 14.77 | 14.24 | 14.33 | 696,933 | +0.35(+2.52%) |
Jul 28, 2022 | 14.71 | 14.98 | 13.72 | 13.98 | 931,646 | -0.37(-2.56%) |
Jul 27, 2022 | 14.02 | 14.44 | 13.82 | 14.35 | 949,384 | +0.47(+3.36%) |
Jul 26, 2022 | 14.94 | 15.03 | 13.76 | 13.88 | 1,228,217 | -0.45(-3.15%) |
Jul 25, 2022 | 13.31 | 14.47 | 13.15 | 14.33 | 1,456,542 | +1.35(+10.44%) |
Jul 22, 2022 | 13.45 | 13.70 | 12.89 | 12.98 | 652,775 | -0.33(-2.47%) |
Jul 21, 2022 | 13.12 | 13.31 | 12.53 | 13.31 | 804,967 | -0.33(-2.41%) |
Jul 20, 2022 | 12.67 | 13.73 | 12.49 | 13.63 | 899,515 | +0.78(+6.07%) |
Jul 19, 2022 | 12.47 | 12.98 | 12.43 | 12.85 | 607,980 | +0.28(+2.19%) |
Jul 18, 2022 | 12.68 | 12.96 | 12.46 | 12.58 | 1,134,437 | +0.39(+3.20%) |
Jul 15, 2022 | 12.14 | 12.20 | 11.63 | 12.19 | 859,271 | +0.45(+3.85%) |
Jul 14, 2022 | 11.45 | 11.79 | 11.03 | 11.74 | 989,139 | -0.42(-3.46%) |
Jul 13, 2022 | 11.55 | 12.40 | 11.55 | 12.16 | 718,349 | +0.50(+4.26%) |
Jul 12, 2022 | 12.06 | 12.23 | 11.45 | 11.66 | 1,104,478 | -0.83(-6.67%) |
Jul 11, 2022 | 12.27 | 12.69 | 12.02 | 12.49 | 805,488 | +0.15(+1.24%) |
Jul 08, 2022 | 12.58 | 12.75 | 12.01 | 12.34 | 695,252 | -0.05(-0.43%) |
Jul 07, 2022 | 11.92 | 12.64 | 11.92 | 12.39 | 1,248,465 | +0.99(+8.72%) |
Jul 06, 2022 | 11.47 | 11.95 | 10.67 | 11.40 | 1,397,042 | -0.19(-1.65%) |
Jul 05, 2022 | 11.76 | 11.76 | 11.07 | 11.59 | 1,695,519 | -0.59(-4.84%) |