Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.44 | 10.80 | 10.20 | 10.20 | 52,726 | -0.21(-1.97%) |
Sep 29, 2022 | 11.25 | 11.25 | 10.21 | 10.41 | 74,177 | -0.78(-7.01%) |
Sep 28, 2022 | 11.19 | 11.52 | 11.08 | 11.19 | 49,665 | +0.12(+1.11%) |
Sep 27, 2022 | 11.04 | 11.59 | 10.90 | 11.07 | 38,466 | +0.00(+0.00%) |
Sep 26, 2022 | 10.80 | 11.58 | 10.80 | 11.07 | 51,740 | -0.00(-0.01%) |
Sep 23, 2022 | 12.00 | 12.36 | 10.80 | 11.07 | 126,789 | -1.05(-8.67%) |
Sep 22, 2022 | 12.72 | 12.78 | 11.05 | 12.12 | 229,222 | -0.60(-4.72%) |
Sep 21, 2022 | 13.32 | 13.32 | 12.60 | 12.72 | 60,515 | -0.72(-5.36%) |
Sep 20, 2022 | 13.44 | 13.56 | 13.02 | 13.44 | 74,500 | -0.12(-0.88%) |
Sep 19, 2022 | 13.80 | 14.16 | 13.20 | 13.56 | 59,405 | -0.60(-4.24%) |
Sep 16, 2022 | 14.28 | 14.40 | 13.80 | 14.16 | 66,254 | -0.36(-2.48%) |
Sep 15, 2022 | 14.28 | 15.24 | 14.28 | 14.52 | 30,764 | +0.24(+1.68%) |
Sep 14, 2022 | 14.28 | 14.64 | 14.16 | 14.28 | 74,454 | -0.36(-2.46%) |
Sep 13, 2022 | 15.00 | 15.06 | 14.40 | 14.64 | 37,415 | -0.84(-5.43%) |
Sep 12, 2022 | 14.64 | 15.72 | 14.40 | 15.48 | 49,819 | +0.60(+4.03%) |
Sep 09, 2022 | 16.08 | 16.08 | 14.52 | 14.88 | 58,310 | -1.08(-6.77%) |
Sep 08, 2022 | 14.76 | 15.96 | 14.54 | 15.96 | 69,977 | +1.32(+9.02%) |
Sep 07, 2022 | 14.52 | 14.76 | 13.92 | 14.64 | 41,200 | +0.84(+6.09%) |
Sep 06, 2022 | 14.52 | 14.52 | 13.68 | 13.80 | 30,042 | -0.36(-2.54%) |
Sep 02, 2022 | 13.68 | 14.64 | 13.68 | 14.16 | 29,255 | +0.36(+2.61%) |
Sep 01, 2022 | 13.92 | 14.28 | 13.44 | 13.80 | 49,270 | -0.12(-0.86%) |
Aug 31, 2022 | 14.28 | 14.64 | 13.80 | 13.92 | 29,841 | -0.24(-1.69%) |
Aug 30, 2022 | 14.76 | 14.88 | 13.68 | 14.16 | 38,980 | -0.24(-1.67%) |
Aug 29, 2022 | 15.24 | 15.36 | 14.28 | 14.40 | 43,141 | -0.84(-5.51%) |
Aug 26, 2022 | 16.20 | 16.29 | 15.24 | 15.24 | 63,930 | -1.20(-7.30%) |
Aug 25, 2022 | 16.20 | 16.68 | 16.14 | 16.44 | 52,328 | +0.24(+1.48%) |
Aug 24, 2022 | 14.40 | 16.32 | 14.16 | 16.20 | 83,500 | +1.56(+10.66%) |
Aug 23, 2022 | 14.52 | 15.08 | 14.40 | 14.64 | 34,793 | +0.36(+2.52%) |
Aug 22, 2022 | 14.04 | 14.64 | 13.44 | 14.28 | 1,521,073 | +0.24(+1.71%) |
Aug 19, 2022 | 14.88 | 15.18 | 14.04 | 14.04 | 37,462 | -1.08(-7.14%) |
Aug 18, 2022 | 15.60 | 15.72 | 14.88 | 15.12 | 58,810 | -0.48(-3.08%) |
Aug 17, 2022 | 16.32 | 16.68 | 15.60 | 15.60 | 64,756 | -0.84(-5.11%) |
Aug 16, 2022 | 16.80 | 17.52 | 16.20 | 16.44 | 89,649 | +0.00(+0.00%) |
Aug 15, 2022 | 15.36 | 16.80 | 15.12 | 16.44 | 107,792 | +1.20(+7.87%) |
Aug 12, 2022 | 14.88 | 15.24 | 14.64 | 15.24 | 401,515 | +0.72(+4.96%) |
Aug 11, 2022 | 15.24 | 15.36 | 14.40 | 14.52 | 71,629 | -0.60(-3.97%) |
Aug 10, 2022 | 14.64 | 15.36 | 14.64 | 15.12 | 76,156 | +0.60(+4.13%) |
Aug 09, 2022 | 15.12 | 15.12 | 13.80 | 14.52 | 97,588 | -0.84(-5.47%) |
Aug 08, 2022 | 14.04 | 15.60 | 13.92 | 15.36 | 170,109 | +1.08(+7.56%) |
Aug 05, 2022 | 13.44 | 14.40 | 13.32 | 14.28 | 119,679 | +0.72(+5.31%) |
Aug 04, 2022 | 13.44 | 13.80 | 13.38 | 13.56 | 78,641 | +0.12(+0.89%) |
Aug 03, 2022 | 13.08 | 13.80 | 12.96 | 13.44 | 78,737 | +0.48(+3.70%) |
Aug 02, 2022 | 12.96 | 13.32 | 12.84 | 12.96 | 64,465 | +0.00(+0.00%) |
Aug 01, 2022 | 12.84 | 13.26 | 12.60 | 12.96 | 62,661 | +0.12(+0.93%) |
Jul 29, 2022 | 13.32 | 13.38 | 12.72 | 12.84 | 67,569 | -0.48(-3.60%) |
Jul 28, 2022 | 13.56 | 13.67 | 13.08 | 13.32 | 62,391 | -0.24(-1.77%) |
Jul 27, 2022 | 13.44 | 13.80 | 13.32 | 13.56 | 54,456 | +0.24(+1.80%) |
Jul 26, 2022 | 13.44 | 13.68 | 13.32 | 13.32 | 66,260 | -0.12(-0.89%) |
Jul 25, 2022 | 14.04 | 14.16 | 13.44 | 13.44 | 45,635 | -0.60(-4.27%) |
Jul 22, 2022 | 15.00 | 15.18 | 13.92 | 14.04 | 46,944 | -0.84(-5.65%) |
Jul 21, 2022 | 15.12 | 15.12 | 14.52 | 14.88 | 56,342 | -0.12(-0.80%) |
Jul 20, 2022 | 14.40 | 15.00 | 14.40 | 15.00 | 103,974 | +0.48(+3.31%) |
Jul 19, 2022 | 13.20 | 14.64 | 13.20 | 14.52 | 95,374 | +1.20(+9.01%) |
Jul 18, 2022 | 13.44 | 13.80 | 13.32 | 13.32 | 73,394 | +0.00(+0.00%) |
Jul 15, 2022 | 13.68 | 13.80 | 13.26 | 13.32 | 70,227 | -0.24(-1.77%) |
Jul 14, 2022 | 13.80 | 13.98 | 13.44 | 13.56 | 43,306 | -0.36(-2.59%) |
Jul 13, 2022 | 13.56 | 14.28 | 13.44 | 13.92 | 66,181 | -0.12(-0.85%) |
Jul 12, 2022 | 13.56 | 14.04 | 13.08 | 14.04 | 88,278 | +0.36(+2.63%) |
Jul 11, 2022 | 14.04 | 14.34 | 13.44 | 13.68 | 93,182 | -0.60(-4.20%) |
Jul 08, 2022 | 13.56 | 14.40 | 13.32 | 14.28 | 131,526 | +0.96(+7.21%) |
Jul 07, 2022 | 14.16 | 14.22 | 13.02 | 13.32 | 177,343 | -0.84(-5.93%) |
Jul 06, 2022 | 14.64 | 14.79 | 14.04 | 14.16 | 101,502 | -0.48(-3.28%) |
Jul 05, 2022 | 13.80 | 14.76 | 13.44 | 14.64 | 113,432 | +1.08(+7.96%) |