Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.64 | 11.97 | 11.58 | 11.83 | 472,702 | +0.20(+1.75%) |
Sep 29, 2022 | 11.91 | 11.93 | 11.21 | 11.63 | 856,459 | -0.55(-4.55%) |
Sep 28, 2022 | 11.53 | 12.26 | 10.99 | 12.18 | 939,191 | +0.50(+4.27%) |
Sep 27, 2022 | 12.36 | 12.47 | 11.63 | 11.68 | 648,411 | -0.48(-3.95%) |
Sep 26, 2022 | 12.20 | 12.34 | 12.01 | 12.16 | 527,571 | -0.02(-0.15%) |
Sep 23, 2022 | 12.66 | 12.70 | 12.16 | 12.18 | 542,372 | -0.76(-5.85%) |
Sep 22, 2022 | 12.94 | 13.54 | 12.83 | 12.94 | 504,282 | +0.16(+1.23%) |
Sep 21, 2022 | 13.22 | 13.22 | 12.62 | 12.78 | 598,410 | -0.53(-3.95%) |
Sep 20, 2022 | 13.21 | 13.66 | 13.13 | 13.30 | 624,292 | +0.12(+0.91%) |
Sep 19, 2022 | 12.55 | 13.23 | 12.48 | 13.19 | 748,630 | +0.53(+4.15%) |
Sep 16, 2022 | 12.74 | 12.94 | 12.30 | 12.66 | 1,124,579 | -0.48(-3.65%) |
Sep 15, 2022 | 12.89 | 13.34 | 12.89 | 13.14 | 664,838 | +0.15(+1.14%) |
Sep 14, 2022 | 13.35 | 13.35 | 12.83 | 12.99 | 575,717 | -0.29(-2.20%) |
Sep 13, 2022 | 13.49 | 13.94 | 13.27 | 13.28 | 745,188 | -0.73(-5.20%) |
Sep 12, 2022 | 13.38 | 14.08 | 13.37 | 14.01 | 1,014,943 | +0.74(+5.56%) |
Sep 09, 2022 | 12.73 | 13.29 | 12.68 | 13.27 | 637,843 | +0.84(+6.74%) |
Sep 08, 2022 | 12.16 | 12.45 | 11.93 | 12.44 | 624,183 | +0.09(+0.74%) |
Sep 07, 2022 | 12.61 | 12.65 | 12.15 | 12.34 | 822,168 | -0.15(-1.17%) |
Sep 06, 2022 | 12.80 | 12.80 | 12.31 | 12.49 | 882,144 | -0.37(-2.90%) |
Sep 02, 2022 | 13.39 | 13.50 | 12.57 | 12.86 | 916,546 | -0.63(-4.66%) |
Sep 01, 2022 | 14.23 | 14.27 | 13.22 | 13.49 | 1,138,366 | -1.07(-7.32%) |
Aug 31, 2022 | 14.78 | 15.01 | 14.26 | 14.56 | 3,324,972 | +0.24(+1.65%) |
Aug 30, 2022 | 14.68 | 15.20 | 14.22 | 14.32 | 1,191,207 | -0.33(-2.24%) |
Aug 29, 2022 | 14.96 | 15.46 | 14.62 | 14.65 | 802,518 | -0.36(-2.37%) |
Aug 26, 2022 | 15.41 | 15.60 | 14.82 | 15.00 | 2,193,726 | +0.55(+3.78%) |
Aug 25, 2022 | 13.43 | 14.47 | 13.37 | 14.46 | 1,340,806 | +1.42(+10.90%) |
Aug 24, 2022 | 12.54 | 13.37 | 12.38 | 13.04 | 748,375 | +0.36(+2.88%) |
Aug 23, 2022 | 12.79 | 12.99 | 12.00 | 12.67 | 759,823 | -0.18(-1.42%) |
Aug 22, 2022 | 12.88 | 13.01 | 12.58 | 12.85 | 576,235 | -0.32(-2.42%) |
Aug 19, 2022 | 12.57 | 13.48 | 11.97 | 13.17 | 1,072,815 | -0.24(-1.77%) |
Aug 18, 2022 | 13.11 | 13.51 | 12.90 | 13.41 | 809,395 | +0.12(+0.89%) |
Aug 17, 2022 | 13.47 | 13.89 | 13.14 | 13.29 | 861,433 | -0.20(-1.49%) |
Aug 16, 2022 | 13.85 | 13.91 | 13.46 | 13.49 | 655,735 | -0.54(-3.83%) |
Aug 15, 2022 | 14.15 | 14.39 | 13.79 | 14.03 | 711,341 | -0.35(-2.41%) |
Aug 12, 2022 | 13.49 | 14.49 | 13.49 | 14.38 | 1,272,757 | +0.66(+4.85%) |
Aug 11, 2022 | 13.07 | 14.10 | 13.03 | 13.71 | 702,654 | +0.85(+6.59%) |
Aug 10, 2022 | 12.52 | 12.88 | 12.30 | 12.86 | 786,881 | +0.45(+3.59%) |
Aug 09, 2022 | 12.55 | 12.65 | 12.34 | 12.42 | 647,195 | -0.15(-1.23%) |
Aug 08, 2022 | 12.81 | 13.15 | 12.44 | 12.57 | 480,560 | -0.16(-1.29%) |
Aug 05, 2022 | 13.19 | 13.21 | 12.67 | 12.74 | 760,395 | -0.67(-5.03%) |
Aug 04, 2022 | 13.49 | 13.92 | 13.29 | 13.41 | 445,815 | +0.22(+1.66%) |
Aug 03, 2022 | 12.77 | 13.30 | 12.71 | 13.19 | 553,725 | +0.32(+2.48%) |
Aug 02, 2022 | 12.44 | 13.04 | 12.14 | 12.87 | 680,406 | +0.44(+3.52%) |
Aug 01, 2022 | 13.11 | 13.20 | 12.40 | 12.44 | 1,025,612 | -0.79(-5.99%) |
Jul 29, 2022 | 13.11 | 13.34 | 12.84 | 13.23 | 507,810 | -0.26(-1.96%) |
Jul 28, 2022 | 13.97 | 13.98 | 13.15 | 13.49 | 448,074 | -0.34(-2.44%) |
Jul 27, 2022 | 13.69 | 13.87 | 13.16 | 13.83 | 450,958 | +0.24(+1.74%) |
Jul 26, 2022 | 13.99 | 14.03 | 13.53 | 13.59 | 319,166 | -0.26(-1.84%) |
Jul 25, 2022 | 13.57 | 13.87 | 13.47 | 13.85 | 335,280 | +0.33(+2.43%) |
Jul 22, 2022 | 13.88 | 13.93 | 13.39 | 13.52 | 245,256 | -0.52(-3.70%) |
Jul 21, 2022 | 13.59 | 14.08 | 13.58 | 14.04 | 409,449 | +0.48(+3.56%) |
Jul 20, 2022 | 13.62 | 13.84 | 13.28 | 13.56 | 650,610 | -0.12(-0.87%) |
Jul 19, 2022 | 13.16 | 13.72 | 13.12 | 13.67 | 776,705 | +0.51(+3.88%) |
Jul 18, 2022 | 13.04 | 13.32 | 12.89 | 13.16 | 979,280 | +0.62(+4.94%) |
Jul 15, 2022 | 12.48 | 12.58 | 11.86 | 12.54 | 622,340 | +0.02(+0.15%) |
Jul 14, 2022 | 12.53 | 12.65 | 12.19 | 12.53 | 983,219 | -0.05(-0.36%) |
Jul 13, 2022 | 12.44 | 12.92 | 12.44 | 12.57 | 719,836 | -0.15(-1.22%) |
Jul 12, 2022 | 12.86 | 12.96 | 12.34 | 12.73 | 1,373,492 | +0.07(+0.58%) |
Jul 11, 2022 | 13.70 | 13.82 | 12.63 | 12.65 | 1,811,558 | -1.51(-10.68%) |
Jul 08, 2022 | 14.70 | 14.70 | 14.03 | 14.17 | 622,159 | -0.67(-4.48%) |
Jul 07, 2022 | 14.94 | 15.41 | 14.68 | 14.83 | 622,541 | +0.26(+1.75%) |
Jul 06, 2022 | 15.69 | 15.69 | 14.44 | 14.58 | 933,265 | -1.37(-8.57%) |
Jul 05, 2022 | 15.38 | 15.94 | 15.22 | 15.94 | 501,997 | +0.25(+1.57%) |