Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.68 | 14.96 | 14.63 | 14.66 | 294,176 | +0.38(+2.68%) |
Sep 29, 2022 | 14.69 | 14.69 | 13.91 | 14.28 | 287,248 | -0.41(-2.80%) |
Sep 28, 2022 | 14.43 | 14.76 | 14.30 | 14.69 | 282,380 | +0.30(+2.11%) |
Sep 27, 2022 | 14.41 | 14.66 | 14.25 | 14.39 | 184,210 | +0.35(+2.47%) |
Sep 26, 2022 | 13.74 | 14.47 | 13.74 | 14.04 | 455,245 | +0.39(+2.86%) |
Sep 23, 2022 | 14.53 | 14.53 | 13.55 | 13.65 | 651,283 | -1.71(-11.15%) |
Sep 22, 2022 | 15.27 | 15.75 | 15.10 | 15.37 | 370,934 | -0.03(-0.19%) |
Sep 21, 2022 | 15.71 | 15.75 | 15.36 | 15.39 | 157,064 | -0.02(-0.14%) |
Sep 20, 2022 | 15.73 | 15.77 | 15.38 | 15.42 | 144,528 | -0.29(-1.84%) |
Sep 19, 2022 | 14.58 | 15.80 | 14.57 | 15.70 | 510,352 | +0.05(+0.32%) |
Sep 16, 2022 | 15.34 | 15.68 | 15.09 | 15.65 | 400,440 | -0.27(-1.72%) |
Sep 15, 2022 | 15.99 | 16.16 | 15.73 | 15.93 | 273,604 | -0.40(-2.48%) |
Sep 14, 2022 | 16.12 | 16.63 | 16.04 | 16.33 | 510,291 | +0.98(+6.40%) |
Sep 13, 2022 | 15.05 | 15.58 | 15.02 | 15.35 | 273,597 | -0.09(-0.61%) |
Sep 12, 2022 | 15.55 | 15.65 | 15.32 | 15.44 | 238,684 | -0.14(-0.93%) |
Sep 09, 2022 | 15.21 | 15.65 | 15.21 | 15.59 | 291,889 | +0.67(+4.51%) |
Sep 08, 2022 | 14.30 | 15.00 | 14.30 | 14.92 | 256,882 | +0.37(+2.53%) |
Sep 07, 2022 | 14.69 | 14.79 | 14.26 | 14.55 | 343,624 | -0.58(-3.82%) |
Sep 06, 2022 | 14.99 | 15.29 | 14.74 | 15.13 | 436,734 | +0.43(+2.95%) |
Sep 02, 2022 | 14.59 | 14.78 | 14.33 | 14.69 | 381,387 | +0.79(+5.66%) |
Sep 01, 2022 | 13.79 | 14.04 | 13.53 | 13.91 | 446,208 | -0.26(-1.84%) |
Aug 31, 2022 | 13.59 | 14.27 | 13.48 | 14.17 | 400,990 | +0.54(+3.98%) |
Aug 30, 2022 | 14.23 | 14.32 | 13.55 | 13.62 | 612,810 | -0.72(-4.99%) |
Aug 29, 2022 | 13.92 | 14.81 | 13.85 | 14.34 | 515,727 | +0.08(+0.54%) |
Aug 26, 2022 | 14.16 | 14.46 | 13.83 | 14.26 | 550,138 | -0.04(-0.29%) |
Aug 25, 2022 | 14.91 | 14.92 | 14.07 | 14.30 | 440,796 | -0.60(-4.05%) |
Aug 24, 2022 | 14.44 | 14.96 | 14.41 | 14.91 | 489,455 | +0.78(+5.51%) |
Aug 23, 2022 | 14.41 | 14.68 | 13.92 | 14.13 | 561,785 | -0.39(-2.66%) |
Aug 22, 2022 | 14.41 | 14.66 | 14.32 | 14.51 | 451,001 | +0.09(+0.63%) |
Aug 19, 2022 | 14.37 | 14.72 | 14.30 | 14.42 | 554,405 | -0.65(-4.33%) |
Aug 18, 2022 | 14.77 | 15.31 | 14.28 | 15.07 | 1,199,925 | +1.37(+9.97%) |
Aug 17, 2022 | 13.57 | 13.88 | 13.53 | 13.71 | 341,297 | +0.36(+2.68%) |
Aug 16, 2022 | 13.50 | 13.74 | 13.09 | 13.35 | 623,656 | +0.31(+2.37%) |
Aug 15, 2022 | 13.10 | 13.25 | 12.73 | 13.04 | 871,293 | -0.07(-0.53%) |
Aug 12, 2022 | 13.45 | 13.80 | 12.99 | 13.11 | 1,448,296 | -0.03(-0.21%) |
Aug 11, 2022 | 13.51 | 13.79 | 13.07 | 13.14 | 869,478 | +0.10(+0.75%) |
Aug 10, 2022 | 13.34 | 13.34 | 12.91 | 13.04 | 533,959 | +0.07(+0.54%) |
Aug 09, 2022 | 12.42 | 13.00 | 12.39 | 12.97 | 548,009 | +0.86(+7.06%) |
Aug 08, 2022 | 11.98 | 12.40 | 11.98 | 12.12 | 310,169 | +0.12(+0.99%) |
Aug 05, 2022 | 11.55 | 12.07 | 11.55 | 12.00 | 320,969 | +0.48(+4.14%) |
Aug 04, 2022 | 11.67 | 11.71 | 11.40 | 11.52 | 285,805 | -0.31(-2.61%) |
Aug 03, 2022 | 11.95 | 11.98 | 11.51 | 11.83 | 354,849 | -0.20(-1.69%) |
Aug 02, 2022 | 12.00 | 12.28 | 11.86 | 12.03 | 238,374 | +0.03(+0.23%) |
Aug 01, 2022 | 11.65 | 12.21 | 11.53 | 12.00 | 285,283 | +0.58(+5.10%) |
Jul 29, 2022 | 11.30 | 11.68 | 11.26 | 11.42 | 237,902 | -0.01(-0.12%) |
Jul 28, 2022 | 11.74 | 11.82 | 11.21 | 11.44 | 467,755 | +0.29(+2.64%) |
Jul 27, 2022 | 11.02 | 11.26 | 10.76 | 11.14 | 481,153 | +0.48(+4.47%) |
Jul 26, 2022 | 10.60 | 10.92 | 10.43 | 10.66 | 355,137 | +0.53(+5.26%) |
Jul 25, 2022 | 9.956 | 10.24 | 9.781 | 10.13 | 220,575 | +0.21(+2.12%) |
Jul 22, 2022 | 10.20 | 10.30 | 9.851 | 9.921 | 308,486 | -0.18(-1.80%) |
Jul 21, 2022 | 10.03 | 10.13 | 9.781 | 10.10 | 270,121 | +0.05(+0.49%) |
Jul 20, 2022 | 10.12 | 10.19 | 9.802 | 10.05 | 421,218 | -0.27(-2.65%) |
Jul 19, 2022 | 9.984 | 10.40 | 9.984 | 10.33 | 180,913 | +0.41(+4.17%) |
Jul 18, 2022 | 9.886 | 10.12 | 9.774 | 9.914 | 261,637 | +0.33(+3.44%) |
Jul 15, 2022 | 9.473 | 9.595 | 9.262 | 9.585 | 208,476 | +0.32(+3.40%) |
Jul 14, 2022 | 9.157 | 9.290 | 8.936 | 9.269 | 187,117 | +0.02(+0.23%) |
Jul 13, 2022 | 8.982 | 9.369 | 8.982 | 9.248 | 143,928 | +0.30(+3.37%) |
Jul 12, 2022 | 8.961 | 8.989 | 8.708 | 8.947 | 203,650 | +0.15(+1.75%) |
Jul 11, 2022 | 8.996 | 8.996 | 8.589 | 8.792 | 484,795 | +0.11(+1.21%) |
Jul 08, 2022 | 8.624 | 8.856 | 8.442 | 8.687 | 560,540 | +0.26(+3.08%) |
Jul 07, 2022 | 8.309 | 8.604 | 8.295 | 8.428 | 550,289 | +0.48(+6.09%) |
Jul 06, 2022 | 8.414 | 8.526 | 7.716 | 7.944 | 702,605 | -1.02(-11.35%) |
Jul 05, 2022 | 8.989 | 9.017 | 8.673 | 8.961 | 324,390 | -0.27(-2.89%) |