Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.20 | 11.49 | 10.97 | 11.25 | 2,851,168 | -0.15(-1.35%) |
Sep 29, 2022 | 11.35 | 11.44 | 11.03 | 11.41 | 1,591,869 | -0.14(-1.25%) |
Sep 28, 2022 | 11.06 | 11.64 | 10.91 | 11.55 | 2,483,731 | +0.58(+5.27%) |
Sep 27, 2022 | 11.05 | 11.31 | 10.70 | 10.97 | 3,441,867 | +0.27(+2.52%) |
Sep 26, 2022 | 10.62 | 11.26 | 10.37 | 10.70 | 5,517,712 | +0.24(+2.30%) |
Sep 23, 2022 | 11.75 | 11.75 | 10.30 | 10.46 | 8,117,324 | -2.05(-16.40%) |
Sep 22, 2022 | 13.25 | 13.39 | 12.49 | 12.52 | 2,374,079 | -0.39(-2.99%) |
Sep 21, 2022 | 13.53 | 13.59 | 12.88 | 12.90 | 1,718,642 | -0.17(-1.33%) |
Sep 20, 2022 | 13.43 | 13.48 | 12.88 | 13.07 | 2,255,789 | -0.56(-4.10%) |
Sep 19, 2022 | 12.91 | 13.69 | 12.87 | 13.63 | 2,217,323 | +0.16(+1.22%) |
Sep 16, 2022 | 14.06 | 14.06 | 13.18 | 13.47 | 5,115,738 | -0.66(-4.70%) |
Sep 15, 2022 | 14.31 | 14.42 | 14.00 | 14.13 | 1,975,589 | -0.75(-5.05%) |
Sep 14, 2022 | 14.57 | 15.17 | 14.55 | 14.89 | 2,413,899 | +0.58(+4.04%) |
Sep 13, 2022 | 14.43 | 14.92 | 14.09 | 14.31 | 2,510,407 | -0.47(-3.19%) |
Sep 12, 2022 | 14.83 | 14.84 | 14.37 | 14.78 | 2,397,634 | +0.34(+2.33%) |
Sep 09, 2022 | 14.41 | 14.54 | 14.13 | 14.44 | 2,601,135 | +0.62(+4.46%) |
Sep 08, 2022 | 13.84 | 13.98 | 13.52 | 13.83 | 2,272,535 | -0.01(-0.07%) |
Sep 07, 2022 | 13.96 | 14.14 | 13.42 | 13.84 | 3,414,303 | -0.67(-4.65%) |
Sep 06, 2022 | 15.10 | 15.18 | 14.11 | 14.51 | 1,978,043 | -0.27(-1.82%) |
Sep 02, 2022 | 14.35 | 14.92 | 14.06 | 14.78 | 2,155,704 | +1.02(+7.42%) |
Sep 01, 2022 | 14.16 | 14.16 | 13.52 | 13.76 | 2,462,971 | -0.60(-4.16%) |
Aug 31, 2022 | 13.70 | 14.61 | 13.68 | 14.36 | 2,208,861 | +0.14(+1.02%) |
Aug 30, 2022 | 14.87 | 14.99 | 14.02 | 14.21 | 2,516,484 | -1.16(-7.56%) |
Aug 29, 2022 | 14.90 | 15.55 | 14.82 | 15.37 | 3,077,569 | +0.29(+1.91%) |
Aug 26, 2022 | 15.61 | 15.61 | 14.81 | 15.09 | 2,653,319 | -0.66(-4.21%) |
Aug 25, 2022 | 15.76 | 16.05 | 15.67 | 15.75 | 2,055,740 | +0.07(+0.43%) |
Aug 24, 2022 | 15.34 | 15.81 | 15.11 | 15.68 | 2,119,893 | +0.37(+2.38%) |
Aug 23, 2022 | 15.31 | 15.73 | 15.06 | 15.32 | 2,678,646 | +0.69(+4.73%) |
Aug 22, 2022 | 14.18 | 14.69 | 13.93 | 14.63 | 3,311,440 | +0.14(+1.00%) |
Aug 19, 2022 | 14.44 | 14.69 | 14.23 | 14.48 | 1,623,188 | -0.16(-1.12%) |
Aug 18, 2022 | 14.11 | 14.81 | 14.01 | 14.64 | 2,466,182 | +0.89(+6.50%) |
Aug 17, 2022 | 13.62 | 13.94 | 13.53 | 13.75 | 1,635,069 | +0.04(+0.28%) |
Aug 16, 2022 | 14.12 | 14.38 | 13.56 | 13.71 | 2,288,438 | -0.22(-1.59%) |
Aug 15, 2022 | 13.95 | 14.12 | 13.36 | 13.93 | 3,187,712 | -0.86(-5.78%) |
Aug 12, 2022 | 14.48 | 14.80 | 14.24 | 14.79 | 2,191,087 | +0.12(+0.79%) |
Aug 11, 2022 | 14.50 | 14.83 | 14.50 | 14.67 | 1,426,589 | +0.54(+3.81%) |
Aug 10, 2022 | 14.16 | 14.20 | 13.54 | 14.13 | 1,632,302 | +0.05(+0.34%) |
Aug 09, 2022 | 14.08 | 14.42 | 13.95 | 14.09 | 1,578,827 | +0.28(+2.02%) |
Aug 08, 2022 | 13.77 | 13.95 | 13.50 | 13.81 | 1,957,573 | +0.00(+0.00%) |
Aug 05, 2022 | 13.19 | 14.24 | 13.16 | 13.81 | 2,259,861 | +0.49(+3.68%) |
Aug 04, 2022 | 14.87 | 14.95 | 13.26 | 13.32 | 3,487,080 | -1.60(-10.75%) |
Aug 03, 2022 | 15.88 | 15.91 | 14.65 | 14.92 | 2,562,489 | -0.74(-4.72%) |
Aug 02, 2022 | 15.84 | 16.17 | 15.39 | 15.66 | 1,925,250 | -0.10(-0.61%) |
Aug 01, 2022 | 15.62 | 15.81 | 15.21 | 15.76 | 2,774,224 | -0.14(-0.91%) |
Jul 29, 2022 | 15.46 | 16.50 | 15.46 | 15.90 | 3,196,188 | +0.71(+4.68%) |
Jul 28, 2022 | 14.90 | 15.34 | 14.45 | 15.19 | 3,939,731 | +0.48(+3.27%) |
Jul 27, 2022 | 13.91 | 14.85 | 13.78 | 14.71 | 4,631,338 | +1.12(+8.27%) |
Jul 26, 2022 | 13.97 | 14.20 | 13.54 | 13.59 | 1,631,906 | -0.21(-1.53%) |
Jul 25, 2022 | 13.13 | 13.84 | 12.91 | 13.80 | 1,738,006 | +0.99(+7.73%) |
Jul 22, 2022 | 12.94 | 13.38 | 12.68 | 12.81 | 2,303,590 | +0.01(+0.08%) |
Jul 21, 2022 | 13.04 | 13.22 | 12.40 | 12.80 | 2,752,606 | -0.94(-6.85%) |
Jul 20, 2022 | 13.36 | 13.80 | 13.18 | 13.74 | 2,282,737 | +0.11(+0.78%) |
Jul 19, 2022 | 13.25 | 13.68 | 13.13 | 13.64 | 2,459,937 | +0.41(+3.13%) |
Jul 18, 2022 | 12.88 | 13.32 | 12.71 | 13.22 | 5,269,295 | +1.00(+8.18%) |
Jul 15, 2022 | 12.54 | 12.66 | 11.83 | 12.22 | 3,446,507 | +0.03(+0.24%) |
Jul 14, 2022 | 11.86 | 12.25 | 11.72 | 12.19 | 3,065,928 | -0.31(-2.46%) |
Jul 13, 2022 | 12.43 | 12.85 | 12.37 | 12.50 | 2,595,950 | -0.14(-1.14%) |
Jul 12, 2022 | 12.66 | 12.92 | 12.31 | 12.65 | 3,323,047 | -0.62(-4.71%) |
Jul 11, 2022 | 13.34 | 13.58 | 13.03 | 13.27 | 2,237,315 | -0.37(-2.75%) |
Jul 08, 2022 | 13.59 | 13.93 | 13.15 | 13.64 | 3,963,709 | +0.39(+2.97%) |
Jul 07, 2022 | 12.84 | 13.52 | 12.82 | 13.25 | 5,051,443 | +0.92(+7.48%) |
Jul 06, 2022 | 12.41 | 12.59 | 11.74 | 12.33 | 5,058,047 | -0.16(-1.31%) |
Jul 05, 2022 | 14.06 | 14.06 | 12.27 | 12.49 | 8,045,222 | -2.05(-14.08%) |