Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.11 | 13.40 | 12.78 | 13.15 | 39,537 | -0.11(-0.83%) |
Sep 29, 2022 | 13.07 | 13.35 | 12.71 | 13.26 | 24,940 | +0.11(+0.84%) |
Sep 28, 2022 | 13.18 | 13.20 | 12.92 | 13.15 | 23,021 | +0.14(+1.08%) |
Sep 27, 2022 | 12.24 | 13.28 | 12.14 | 13.01 | 34,827 | +0.82(+6.73%) |
Sep 26, 2022 | 12.71 | 12.74 | 12.19 | 12.19 | 24,905 | -0.62(-4.84%) |
Sep 23, 2022 | 13.00 | 13.02 | 12.58 | 12.81 | 34,623 | -0.57(-4.26%) |
Sep 22, 2022 | 13.00 | 13.62 | 13.00 | 13.38 | 31,920 | +0.37(+2.84%) |
Sep 21, 2022 | 12.70 | 13.27 | 12.59 | 13.01 | 30,481 | +0.72(+5.86%) |
Sep 20, 2022 | 12.20 | 12.77 | 12.00 | 12.29 | 49,922 | +0.24(+1.99%) |
Sep 19, 2022 | 11.77 | 12.62 | 11.34 | 12.05 | 237,513 | +0.04(+0.33%) |
Sep 16, 2022 | 12.11 | 12.23 | 11.45 | 12.01 | 408,396 | -0.19(-1.56%) |
Sep 15, 2022 | 13.50 | 13.77 | 12.14 | 12.20 | 61,623 | -1.45(-10.62%) |
Sep 14, 2022 | 14.10 | 14.34 | 13.43 | 13.65 | 56,238 | -0.38(-2.71%) |
Sep 13, 2022 | 13.73 | 14.16 | 13.45 | 14.03 | 45,708 | -0.04(-0.28%) |
Sep 12, 2022 | 14.71 | 14.76 | 13.92 | 14.07 | 29,667 | -0.61(-4.16%) |
Sep 09, 2022 | 14.67 | 14.77 | 14.38 | 14.68 | 30,735 | +0.05(+0.34%) |
Sep 08, 2022 | 14.82 | 14.82 | 14.35 | 14.63 | 41,259 | -0.09(-0.61%) |
Sep 07, 2022 | 14.55 | 14.75 | 14.33 | 14.72 | 63,668 | +0.28(+1.94%) |
Sep 06, 2022 | 14.95 | 14.95 | 14.15 | 14.44 | 58,735 | -0.44(-2.96%) |
Sep 02, 2022 | 14.85 | 14.92 | 14.58 | 14.88 | 35,515 | -0.01(-0.07%) |
Sep 01, 2022 | 14.79 | 14.89 | 14.67 | 14.89 | 27,886 | +0.13(+0.88%) |
Aug 31, 2022 | 14.71 | 14.79 | 14.50 | 14.76 | 50,963 | +0.06(+0.41%) |
Aug 30, 2022 | 14.49 | 14.70 | 14.20 | 14.70 | 54,642 | +0.29(+2.01%) |
Aug 29, 2022 | 14.50 | 14.50 | 13.88 | 14.41 | 28,451 | -0.27(-1.84%) |
Aug 26, 2022 | 15.00 | 15.00 | 14.27 | 14.68 | 19,584 | -0.25(-1.67%) |
Aug 25, 2022 | 14.73 | 15.00 | 14.52 | 14.93 | 48,529 | +0.21(+1.43%) |
Aug 24, 2022 | 14.47 | 14.75 | 14.38 | 14.72 | 42,480 | +0.04(+0.27%) |
Aug 23, 2022 | 14.80 | 15.05 | 14.51 | 14.68 | 46,025 | -0.22(-1.48%) |
Aug 22, 2022 | 14.70 | 15.00 | 13.51 | 14.90 | 54,230 | +0.07(+0.47%) |
Aug 19, 2022 | 14.95 | 14.95 | 14.23 | 14.83 | 33,483 | -0.07(-0.47%) |
Aug 18, 2022 | 14.90 | 15.10 | 14.45 | 14.90 | 41,009 | +0.10(+0.68%) |
Aug 17, 2022 | 15.00 | 15.20 | 14.43 | 14.80 | 32,104 | -0.20(-1.33%) |
Aug 16, 2022 | 14.84 | 15.51 | 13.64 | 15.00 | 47,716 | +0.96(+6.84%) |
Aug 15, 2022 | 14.59 | 15.00 | 13.66 | 14.04 | 64,432 | -0.71(-4.81%) |
Aug 12, 2022 | 13.74 | 14.87 | 13.38 | 14.75 | 30,563 | +0.72(+5.13%) |
Aug 11, 2022 | 14.15 | 14.43 | 13.61 | 14.03 | 47,856 | -0.04(-0.28%) |
Aug 10, 2022 | 13.25 | 14.53 | 12.65 | 14.07 | 45,838 | +1.07(+8.23%) |
Aug 09, 2022 | 12.97 | 13.22 | 12.16 | 13.00 | 29,901 | +0.37(+2.93%) |
Aug 08, 2022 | 12.51 | 13.05 | 11.62 | 12.63 | 28,831 | +0.26(+2.10%) |
Aug 05, 2022 | 11.83 | 12.54 | 11.46 | 12.37 | 27,625 | +0.43(+3.60%) |
Aug 04, 2022 | 12.88 | 13.15 | 11.80 | 11.94 | 50,049 | -0.77(-6.06%) |
Aug 03, 2022 | 11.99 | 13.00 | 11.56 | 12.71 | 43,581 | +1.21(+10.52%) |
Aug 02, 2022 | 10.93 | 11.99 | 10.30 | 11.50 | 46,924 | +0.75(+6.98%) |
Aug 01, 2022 | 10.73 | 10.88 | 10.11 | 10.75 | 41,356 | -0.25(-2.27%) |
Jul 29, 2022 | 10.36 | 11.35 | 9.600 | 11.00 | 39,430 | +0.51(+4.86%) |
Jul 28, 2022 | 9.980 | 10.54 | 9.540 | 10.49 | 45,588 | +0.33(+3.25%) |
Jul 27, 2022 | 10.30 | 10.32 | 9.680 | 10.16 | 35,349 | -0.23(-2.21%) |
Jul 26, 2022 | 9.060 | 10.43 | 9.060 | 10.39 | 88,703 | +1.33(+14.68%) |
Jul 25, 2022 | 9.610 | 9.940 | 8.500 | 9.060 | 73,149 | -0.59(-6.11%) |
Jul 22, 2022 | 10.37 | 10.62 | 9.480 | 9.650 | 57,466 | -0.60(-5.85%) |
Jul 21, 2022 | 9.280 | 10.42 | 9.280 | 10.25 | 48,929 | +0.65(+6.77%) |
Jul 20, 2022 | 9.050 | 9.850 | 8.820 | 9.600 | 39,303 | +0.57(+6.31%) |
Jul 19, 2022 | 9.400 | 9.700 | 8.908 | 9.030 | 43,656 | -0.37(-3.94%) |
Jul 18, 2022 | 9.420 | 9.840 | 9.030 | 9.400 | 30,747 | +0.11(+1.18%) |
Jul 15, 2022 | 9.390 | 9.560 | 8.790 | 9.290 | 32,107 | +0.19(+2.09%) |
Jul 14, 2022 | 9.510 | 9.950 | 8.640 | 9.100 | 68,127 | -0.53(-5.50%) |
Jul 13, 2022 | 9.910 | 10.20 | 9.100 | 9.630 | 93,529 | -0.43(-4.27%) |
Jul 12, 2022 | 9.800 | 10.28 | 9.710 | 10.06 | 65,642 | +0.16(+1.62%) |
Jul 11, 2022 | 9.920 | 10.61 | 9.400 | 9.900 | 73,024 | -0.26(-2.56%) |
Jul 08, 2022 | 10.07 | 10.70 | 9.780 | 10.16 | 66,743 | +0.02(+0.20%) |
Jul 07, 2022 | 10.87 | 11.19 | 9.630 | 10.14 | 165,555 | -0.73(-6.72%) |
Jul 06, 2022 | 9.980 | 11.06 | 9.350 | 10.87 | 133,098 | +0.68(+6.67%) |
Jul 05, 2022 | 10.48 | 10.48 | 8.940 | 10.19 | 223,581 | -0.24(-2.30%) |