Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.05 | 11.43 | 10.96 | 11.05 | 2,334,912 | +0.04(+0.36%) |
Sep 29, 2022 | 11.31 | 11.43 | 10.91 | 11.01 | 1,897,029 | -0.60(-5.17%) |
Sep 28, 2022 | 11.21 | 11.79 | 11.19 | 11.61 | 1,519,077 | +0.39(+3.48%) |
Sep 27, 2022 | 11.40 | 11.73 | 10.98 | 11.22 | 1,146,800 | +0.10(+0.90%) |
Sep 26, 2022 | 11.32 | 11.75 | 11.11 | 11.12 | 1,607,259 | -0.27(-2.37%) |
Sep 23, 2022 | 11.32 | 11.51 | 11.12 | 11.39 | 1,706,907 | -0.17(-1.47%) |
Sep 22, 2022 | 12.08 | 12.14 | 11.49 | 11.56 | 1,761,484 | -0.65(-5.32%) |
Sep 21, 2022 | 12.51 | 12.78 | 12.17 | 12.21 | 1,380,414 | -0.11(-0.89%) |
Sep 20, 2022 | 12.44 | 12.51 | 12.21 | 12.32 | 1,380,916 | -0.35(-2.76%) |
Sep 19, 2022 | 12.42 | 12.77 | 12.41 | 12.67 | 1,216,425 | +0.01(+0.08%) |
Sep 16, 2022 | 12.63 | 12.75 | 12.36 | 12.66 | 1,273,611 | -0.28(-2.16%) |
Sep 15, 2022 | 12.64 | 13.39 | 12.64 | 12.94 | 1,230,803 | +0.17(+1.33%) |
Sep 14, 2022 | 13.00 | 13.00 | 12.33 | 12.77 | 1,507,879 | -0.17(-1.31%) |
Sep 13, 2022 | 13.36 | 13.55 | 12.85 | 12.94 | 1,320,860 | -1.10(-7.83%) |
Sep 12, 2022 | 14.05 | 14.20 | 13.91 | 14.04 | 911,891 | +0.14(+1.01%) |
Sep 09, 2022 | 13.51 | 13.97 | 13.30 | 13.90 | 1,202,515 | +0.68(+5.14%) |
Sep 08, 2022 | 12.86 | 13.23 | 12.76 | 13.22 | 955,019 | +0.16(+1.23%) |
Sep 07, 2022 | 12.57 | 13.06 | 12.57 | 13.06 | 997,524 | +0.47(+3.73%) |
Sep 06, 2022 | 12.70 | 12.71 | 12.37 | 12.59 | 1,220,930 | -0.11(-0.87%) |
Sep 02, 2022 | 13.23 | 13.30 | 12.59 | 12.70 | 1,449,086 | -0.22(-1.70%) |
Sep 01, 2022 | 13.02 | 13.02 | 12.44 | 12.92 | 1,867,802 | -0.15(-1.15%) |
Aug 31, 2022 | 13.53 | 13.73 | 13.02 | 13.07 | 1,375,037 | -0.39(-2.90%) |
Aug 30, 2022 | 13.75 | 13.75 | 13.22 | 13.46 | 1,067,142 | -0.19(-1.39%) |
Aug 29, 2022 | 13.63 | 13.77 | 13.46 | 13.65 | 1,026,795 | -0.17(-1.23%) |
Aug 26, 2022 | 14.68 | 14.68 | 13.71 | 13.82 | 1,620,974 | -0.75(-5.15%) |
Aug 25, 2022 | 14.17 | 14.58 | 14.08 | 14.57 | 798,197 | +0.56(+4.00%) |
Aug 24, 2022 | 13.91 | 14.20 | 13.74 | 14.01 | 798,596 | +0.24(+1.74%) |
Aug 23, 2022 | 13.90 | 14.16 | 13.76 | 13.77 | 756,708 | -0.11(-0.79%) |
Aug 22, 2022 | 13.97 | 14.21 | 13.75 | 13.88 | 1,082,904 | -0.45(-3.14%) |
Aug 19, 2022 | 14.90 | 14.94 | 14.33 | 14.33 | 1,123,396 | -0.84(-5.54%) |
Aug 18, 2022 | 15.31 | 15.31 | 15.02 | 15.17 | 891,117 | -0.08(-0.52%) |
Aug 17, 2022 | 15.37 | 15.64 | 15.09 | 15.25 | 1,664,344 | -0.45(-2.87%) |
Aug 16, 2022 | 15.43 | 15.73 | 15.08 | 15.70 | 1,235,282 | +0.14(+0.90%) |
Aug 15, 2022 | 15.26 | 15.56 | 15.03 | 15.56 | 970,016 | +0.12(+0.78%) |
Aug 12, 2022 | 15.14 | 15.45 | 14.98 | 15.44 | 1,142,382 | +0.43(+2.86%) |
Aug 11, 2022 | 15.54 | 15.79 | 14.90 | 15.01 | 1,724,889 | -0.22(-1.44%) |
Aug 10, 2022 | 14.86 | 15.60 | 14.86 | 15.23 | 2,213,591 | +0.86(+5.98%) |
Aug 09, 2022 | 14.89 | 14.89 | 14.30 | 14.37 | 1,720,597 | -0.64(-4.26%) |
Aug 08, 2022 | 14.96 | 15.46 | 14.96 | 15.01 | 1,601,488 | +0.12(+0.81%) |
Aug 05, 2022 | 14.89 | 15.23 | 14.54 | 14.89 | 1,704,805 | -0.27(-1.78%) |
Aug 04, 2022 | 15.05 | 15.17 | 14.50 | 15.16 | 1,256,200 | +0.26(+1.74%) |
Aug 03, 2022 | 13.96 | 15.02 | 13.96 | 14.90 | 2,503,198 | +1.20(+8.76%) |
Aug 02, 2022 | 13.77 | 14.09 | 13.55 | 13.70 | 1,690,613 | -0.22(-1.58%) |
Aug 01, 2022 | 13.70 | 14.14 | 13.62 | 13.92 | 1,806,004 | +0.07(+0.51%) |
Jul 29, 2022 | 13.96 | 14.01 | 13.51 | 13.85 | 2,204,768 | -0.02(-0.14%) |
Jul 28, 2022 | 15.50 | 15.50 | 13.34 | 13.87 | 6,277,329 | -1.34(-8.81%) |
Jul 27, 2022 | 14.58 | 15.32 | 14.40 | 15.21 | 2,606,561 | +0.97(+6.81%) |
Jul 26, 2022 | 14.71 | 14.97 | 14.14 | 14.24 | 2,322,850 | -0.53(-3.59%) |
Jul 25, 2022 | 14.60 | 14.79 | 14.25 | 14.77 | 1,374,707 | +0.24(+1.65%) |
Jul 22, 2022 | 14.74 | 15.04 | 14.31 | 14.53 | 1,472,434 | -0.05(-0.34%) |
Jul 21, 2022 | 14.53 | 14.69 | 14.26 | 14.58 | 1,227,343 | -0.12(-0.82%) |
Jul 20, 2022 | 14.20 | 14.72 | 14.06 | 14.70 | 3,051,959 | +0.51(+3.59%) |
Jul 19, 2022 | 13.63 | 14.36 | 13.58 | 14.19 | 2,311,840 | +0.87(+6.53%) |
Jul 18, 2022 | 13.28 | 13.61 | 13.17 | 13.32 | 1,037,401 | +0.41(+3.18%) |
Jul 15, 2022 | 12.66 | 12.95 | 12.42 | 12.91 | 1,434,230 | +0.69(+5.65%) |
Jul 14, 2022 | 12.18 | 12.37 | 12.01 | 12.22 | 1,065,056 | -0.26(-2.08%) |
Jul 13, 2022 | 12.07 | 12.49 | 11.87 | 12.48 | 903,335 | +0.08(+0.65%) |
Jul 12, 2022 | 12.13 | 12.67 | 12.13 | 12.40 | 1,412,047 | +0.11(+0.90%) |
Jul 11, 2022 | 12.46 | 12.51 | 12.12 | 12.29 | 998,226 | -0.37(-2.92%) |
Jul 08, 2022 | 12.62 | 13.01 | 12.38 | 12.66 | 1,960,677 | -0.31(-2.39%) |
Jul 07, 2022 | 12.67 | 13.12 | 12.66 | 12.97 | 1,747,958 | +0.56(+4.51%) |
Jul 06, 2022 | 12.12 | 12.44 | 12.01 | 12.41 | 1,714,137 | +0.19(+1.55%) |
Jul 05, 2022 | 11.40 | 12.34 | 11.16 | 12.22 | 2,293,519 | +0.39(+3.30%) |