Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.64 | 12.49 | 11.64 | 11.79 | 1,886,398 | +0.00(+0.00%) |
Sep 29, 2022 | 12.61 | 12.83 | 11.76 | 11.79 | 2,032,222 | -1.00(-7.82%) |
Sep 28, 2022 | 11.78 | 13.05 | 11.74 | 12.79 | 2,883,132 | +1.21(+10.45%) |
Sep 27, 2022 | 11.46 | 12.33 | 11.41 | 11.58 | 3,348,456 | +1.18(+11.35%) |
Sep 26, 2022 | 10.36 | 10.66 | 10.25 | 10.40 | 1,073,897 | +0.05(+0.48%) |
Sep 23, 2022 | 10.25 | 10.40 | 10.03 | 10.35 | 1,523,602 | -0.16(-1.52%) |
Sep 22, 2022 | 11.17 | 11.23 | 10.23 | 10.51 | 1,689,530 | -0.80(-7.07%) |
Sep 21, 2022 | 11.95 | 12.10 | 11.30 | 11.31 | 594,229 | -0.49(-4.15%) |
Sep 20, 2022 | 12.01 | 12.23 | 11.65 | 11.80 | 913,152 | -0.37(-3.04%) |
Sep 19, 2022 | 11.64 | 12.37 | 11.61 | 12.17 | 1,341,572 | +0.19(+1.59%) |
Sep 16, 2022 | 12.71 | 12.95 | 11.95 | 11.98 | 2,984,369 | -0.59(-4.69%) |
Sep 15, 2022 | 11.74 | 12.80 | 11.74 | 12.57 | 2,840,155 | +0.84(+7.16%) |
Sep 14, 2022 | 12.11 | 12.36 | 11.71 | 11.73 | 2,215,725 | -0.41(-3.38%) |
Sep 13, 2022 | 11.98 | 12.24 | 11.71 | 12.14 | 1,326,123 | -0.53(-4.18%) |
Sep 12, 2022 | 12.63 | 12.78 | 12.29 | 12.67 | 1,672,076 | +0.12(+0.96%) |
Sep 09, 2022 | 12.76 | 12.82 | 12.18 | 12.55 | 1,298,377 | +0.11(+0.88%) |
Sep 08, 2022 | 11.95 | 12.52 | 11.82 | 12.44 | 800,489 | +0.24(+1.97%) |
Sep 07, 2022 | 11.31 | 12.33 | 11.31 | 12.20 | 1,493,063 | +0.89(+7.87%) |
Sep 06, 2022 | 11.48 | 11.63 | 11.24 | 11.31 | 1,002,588 | -0.17(-1.48%) |
Sep 02, 2022 | 11.56 | 11.73 | 11.25 | 11.48 | 1,571,074 | +0.10(+0.88%) |
Sep 01, 2022 | 11.38 | 11.42 | 10.99 | 11.38 | 1,673,831 | -0.22(-1.90%) |
Aug 31, 2022 | 11.41 | 11.90 | 11.37 | 11.60 | 1,533,255 | +0.36(+3.20%) |
Aug 30, 2022 | 11.11 | 11.39 | 10.87 | 11.24 | 1,401,923 | +0.35(+3.21%) |
Aug 29, 2022 | 11.12 | 11.40 | 10.85 | 10.89 | 1,469,420 | -0.39(-3.46%) |
Aug 26, 2022 | 11.90 | 12.10 | 11.19 | 11.28 | 869,494 | -0.58(-4.89%) |
Aug 25, 2022 | 12.04 | 12.33 | 11.82 | 11.86 | 1,039,555 | -0.30(-2.47%) |
Aug 24, 2022 | 11.95 | 12.39 | 11.94 | 12.16 | 1,525,945 | +0.25(+2.10%) |
Aug 23, 2022 | 11.36 | 12.01 | 11.34 | 11.91 | 1,644,291 | +0.56(+4.93%) |
Aug 22, 2022 | 11.65 | 11.83 | 11.30 | 11.35 | 1,732,276 | -0.56(-4.74%) |
Aug 19, 2022 | 12.70 | 12.78 | 11.70 | 11.91 | 1,853,464 | -1.09(-8.35%) |
Aug 18, 2022 | 13.31 | 13.31 | 12.87 | 13.00 | 1,206,097 | -0.33(-2.48%) |
Aug 17, 2022 | 13.24 | 13.56 | 12.74 | 13.33 | 1,321,640 | -0.09(-0.67%) |
Aug 16, 2022 | 13.65 | 13.75 | 13.23 | 13.42 | 1,291,000 | -0.33(-2.40%) |
Aug 15, 2022 | 13.76 | 13.95 | 13.42 | 13.75 | 1,055,446 | -0.18(-1.29%) |
Aug 12, 2022 | 13.98 | 14.08 | 13.62 | 13.93 | 954,561 | +0.08(+0.58%) |
Aug 11, 2022 | 14.25 | 14.36 | 13.76 | 13.85 | 1,643,661 | -0.15(-1.07%) |
Aug 10, 2022 | 13.27 | 14.26 | 13.27 | 14.00 | 2,874,584 | +1.20(+9.37%) |
Aug 09, 2022 | 16.00 | 16.02 | 12.78 | 12.80 | 5,811,360 | -2.47(-16.18%) |
Aug 08, 2022 | 14.76 | 15.70 | 14.71 | 15.27 | 3,113,161 | +0.60(+4.09%) |
Aug 05, 2022 | 14.18 | 14.99 | 13.96 | 14.67 | 1,675,497 | +0.17(+1.17%) |
Aug 04, 2022 | 14.37 | 14.87 | 14.17 | 14.50 | 1,461,691 | +0.21(+1.47%) |
Aug 03, 2022 | 13.82 | 14.49 | 13.51 | 14.29 | 1,240,501 | +0.68(+5.00%) |
Aug 02, 2022 | 13.42 | 13.93 | 13.20 | 13.61 | 941,452 | +0.10(+0.74%) |
Aug 01, 2022 | 13.11 | 13.73 | 13.06 | 13.51 | 1,243,196 | +0.19(+1.43%) |
Jul 29, 2022 | 13.54 | 13.85 | 13.24 | 13.32 | 854,038 | -0.35(-2.56%) |
Jul 28, 2022 | 13.06 | 13.82 | 12.97 | 13.67 | 1,317,440 | +0.65(+4.99%) |
Jul 27, 2022 | 12.70 | 13.07 | 12.36 | 13.02 | 1,031,509 | +0.64(+5.17%) |
Jul 26, 2022 | 12.52 | 12.52 | 11.86 | 12.38 | 1,127,363 | -0.33(-2.60%) |
Jul 25, 2022 | 12.98 | 13.33 | 12.20 | 12.71 | 1,006,620 | -0.19(-1.47%) |
Jul 22, 2022 | 14.24 | 14.24 | 12.84 | 12.90 | 968,797 | -1.45(-10.10%) |
Jul 21, 2022 | 13.73 | 14.35 | 13.73 | 14.35 | 885,656 | +0.54(+3.91%) |
Jul 20, 2022 | 13.16 | 13.96 | 12.99 | 13.81 | 1,699,297 | +0.65(+4.94%) |
Jul 19, 2022 | 13.03 | 13.18 | 12.79 | 13.16 | 1,545,493 | +0.41(+3.22%) |
Jul 18, 2022 | 13.30 | 13.46 | 12.68 | 12.75 | 1,034,797 | -0.25(-1.92%) |
Jul 15, 2022 | 12.90 | 13.13 | 12.10 | 13.00 | 1,236,323 | +0.30(+2.36%) |
Jul 14, 2022 | 13.03 | 13.10 | 12.51 | 12.70 | 1,389,284 | -0.54(-4.08%) |
Jul 13, 2022 | 12.27 | 13.55 | 12.13 | 13.24 | 1,328,820 | +0.58(+4.54%) |
Jul 12, 2022 | 12.43 | 13.03 | 12.29 | 12.66 | 1,383,757 | +0.23(+1.89%) |
Jul 11, 2022 | 13.80 | 13.86 | 12.38 | 12.43 | 1,344,981 | -1.33(-9.67%) |
Jul 08, 2022 | 13.40 | 13.88 | 13.15 | 13.76 | 1,165,869 | -0.14(-1.01%) |
Jul 07, 2022 | 13.76 | 14.05 | 13.52 | 13.90 | 798,683 | +0.32(+2.36%) |
Jul 06, 2022 | 13.69 | 13.93 | 13.19 | 13.58 | 617,500 | -0.15(-1.09%) |
Jul 05, 2022 | 12.61 | 13.73 | 12.40 | 13.73 | 1,187,013 | +0.86(+6.68%) |