Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.29 | 10.29 | 9.310 | 9.730 | 19,838 | -0.07(-0.71%) |
Sep 29, 2022 | 9.520 | 10.15 | 9.310 | 9.800 | 14,898 | +0.07(+0.72%) |
Sep 28, 2022 | 9.450 | 10.15 | 9.450 | 9.730 | 10,359 | +0.14(+1.46%) |
Sep 27, 2022 | 9.450 | 9.730 | 9.310 | 9.590 | 4,687 | -0.14(-1.44%) |
Sep 26, 2022 | 9.660 | 10.01 | 9.310 | 9.730 | 14,790 | +0.00(+0.00%) |
Sep 23, 2022 | 9.870 | 10.08 | 9.170 | 9.730 | 29,288 | +0.28(+2.96%) |
Sep 22, 2022 | 9.870 | 10.43 | 9.310 | 9.450 | 127,258 | -2.80(-22.86%) |
Sep 21, 2022 | 12.18 | 12.58 | 11.83 | 12.25 | 8,816 | +0.00(+0.00%) |
Sep 20, 2022 | 12.67 | 12.67 | 12.04 | 12.25 | 4,533 | -0.28(-2.23%) |
Sep 19, 2022 | 12.81 | 13.04 | 12.53 | 12.53 | 8,324 | -0.49(-3.76%) |
Sep 16, 2022 | 12.88 | 13.23 | 12.46 | 13.02 | 1,853 | -0.07(-0.53%) |
Sep 15, 2022 | 12.67 | 13.30 | 12.46 | 13.09 | 13,116 | +0.18(+1.36%) |
Sep 14, 2022 | 12.60 | 13.91 | 12.53 | 12.91 | 12,803 | +0.24(+1.93%) |
Sep 13, 2022 | 13.02 | 13.72 | 12.67 | 12.67 | 20,737 | -0.63(-4.74%) |
Sep 12, 2022 | 13.65 | 13.69 | 13.09 | 13.30 | 7,790 | +0.00(+0.00%) |
Sep 09, 2022 | 13.58 | 13.65 | 12.95 | 13.30 | 9,596 | -0.07(-0.52%) |
Sep 08, 2022 | 13.34 | 13.57 | 13.02 | 13.37 | 6,773 | +0.14(+1.06%) |
Sep 07, 2022 | 12.81 | 13.65 | 12.74 | 13.23 | 4,173 | +0.14(+1.06%) |
Sep 06, 2022 | 13.65 | 13.75 | 13.09 | 13.09 | 6,651 | -0.28(-2.09%) |
Sep 02, 2022 | 13.51 | 13.86 | 12.74 | 13.37 | 1,641 | +0.07(+0.53%) |
Sep 01, 2022 | 13.30 | 13.30 | 12.95 | 13.30 | 6,291 | -0.35(-2.56%) |
Aug 31, 2022 | 14.21 | 14.35 | 13.44 | 13.65 | 3,874 | -0.35(-2.50%) |
Aug 30, 2022 | 15.26 | 15.26 | 14.00 | 14.00 | 38,659 | -0.42(-2.91%) |
Aug 29, 2022 | 14.21 | 14.56 | 13.79 | 14.42 | 28,553 | +0.31(+2.23%) |
Aug 26, 2022 | 14.56 | 15.12 | 13.86 | 14.11 | 13,459 | -0.53(-3.59%) |
Aug 25, 2022 | 14.00 | 15.72 | 13.64 | 14.63 | 76,242 | +0.98(+7.18%) |
Aug 24, 2022 | 13.83 | 13.87 | 13.65 | 13.65 | 8,715 | -0.07(-0.51%) |
Aug 23, 2022 | 14.07 | 14.14 | 13.30 | 13.72 | 17,941 | -0.46(-3.21%) |
Aug 22, 2022 | 15.54 | 15.54 | 14.07 | 14.18 | 7,489 | -0.38(-2.64%) |
Aug 19, 2022 | 14.70 | 14.84 | 14.28 | 14.56 | 3,565 | -0.35(-2.35%) |
Aug 18, 2022 | 14.84 | 15.33 | 14.77 | 14.91 | 4,501 | -0.14(-0.93%) |
Aug 17, 2022 | 15.55 | 15.68 | 14.92 | 15.05 | 6,671 | -0.63(-4.02%) |
Aug 16, 2022 | 15.47 | 15.68 | 14.91 | 15.68 | 15,197 | +0.14(+0.90%) |
Aug 15, 2022 | 14.70 | 15.68 | 14.14 | 15.54 | 18,127 | +0.84(+5.71%) |
Aug 12, 2022 | 13.79 | 14.70 | 13.79 | 14.70 | 17,588 | +1.05(+7.69%) |
Aug 11, 2022 | 13.30 | 15.05 | 13.30 | 13.65 | 23,526 | +0.35(+2.63%) |
Aug 10, 2022 | 12.60 | 13.65 | 12.46 | 13.30 | 19,038 | +0.91(+7.34%) |
Aug 09, 2022 | 12.25 | 12.81 | 12.25 | 12.39 | 7,046 | -0.21(-1.67%) |
Aug 08, 2022 | 13.16 | 13.29 | 12.04 | 12.60 | 13,765 | -0.35(-2.70%) |
Aug 05, 2022 | 12.32 | 13.23 | 12.04 | 12.95 | 13,814 | +0.77(+6.32%) |
Aug 04, 2022 | 11.62 | 12.53 | 11.62 | 12.18 | 9,431 | +0.49(+4.19%) |
Aug 03, 2022 | 11.41 | 12.32 | 11.20 | 11.69 | 40,458 | +0.07(+0.60%) |
Aug 02, 2022 | 11.34 | 12.07 | 11.20 | 11.62 | 2,417 | +0.21(+1.84%) |
Aug 01, 2022 | 11.41 | 11.62 | 11.20 | 11.41 | 2,994 | -0.28(-2.40%) |
Jul 29, 2022 | 11.41 | 11.69 | 10.92 | 11.69 | 2,635 | +0.14(+1.21%) |
Jul 28, 2022 | 11.83 | 12.04 | 10.78 | 11.55 | 12,278 | +0.07(+0.61%) |
Jul 27, 2022 | 11.20 | 11.73 | 10.96 | 11.48 | 2,202 | +0.28(+2.50%) |
Jul 26, 2022 | 11.90 | 11.90 | 10.99 | 11.20 | 6,922 | -0.56(-4.76%) |
Jul 25, 2022 | 12.13 | 12.25 | 11.69 | 11.76 | 4,906 | -0.49(-4.00%) |
Jul 22, 2022 | 12.11 | 12.25 | 11.97 | 12.25 | 4,538 | +0.21(+1.74%) |
Jul 21, 2022 | 12.11 | 12.25 | 11.90 | 12.04 | 6,043 | -0.14(-1.15%) |
Jul 20, 2022 | 12.53 | 12.63 | 11.97 | 12.18 | 7,449 | -0.49(-3.87%) |
Jul 19, 2022 | 12.11 | 12.67 | 11.97 | 12.67 | 5,120 | +0.70(+5.85%) |
Jul 18, 2022 | 12.67 | 12.74 | 11.97 | 11.97 | 10,799 | -0.42(-3.39%) |
Jul 15, 2022 | 12.53 | 12.53 | 11.97 | 12.39 | 5,669 | +0.00(+0.00%) |
Jul 14, 2022 | 12.46 | 12.60 | 12.25 | 12.39 | 3,652 | -0.07(-0.56%) |
Jul 13, 2022 | 11.97 | 12.60 | 11.90 | 12.46 | 8,223 | +0.21(+1.71%) |
Jul 12, 2022 | 11.97 | 12.25 | 11.90 | 12.25 | 6,383 | -0.07(-0.57%) |
Jul 11, 2022 | 11.90 | 12.60 | 11.90 | 12.32 | 19,434 | +0.49(+4.14%) |
Jul 08, 2022 | 12.11 | 12.11 | 11.62 | 11.83 | 15,344 | -0.28(-2.31%) |
Jul 07, 2022 | 12.81 | 12.83 | 11.90 | 12.11 | 230,561 | -0.56(-4.42%) |
Jul 06, 2022 | 12.95 | 12.95 | 12.38 | 12.67 | 5,865 | -0.28(-2.16%) |
Jul 05, 2022 | 12.46 | 13.02 | 12.11 | 12.95 | 14,328 | +0.42(+3.35%) |