Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.17 | 12.70 | 12.15 | 12.48 | 48,703 | +0.32(+2.62%) |
Sep 29, 2022 | 12.20 | 12.28 | 11.95 | 12.16 | 29,080 | -0.09(-0.73%) |
Sep 28, 2022 | 12.20 | 12.54 | 12.11 | 12.25 | 118,549 | +0.27(+2.24%) |
Sep 27, 2022 | 12.19 | 12.30 | 11.97 | 11.98 | 27,904 | +0.02(+0.17%) |
Sep 26, 2022 | 12.42 | 12.66 | 11.88 | 11.96 | 90,206 | -0.41(-3.30%) |
Sep 23, 2022 | 12.72 | 12.80 | 12.24 | 12.37 | 105,541 | -0.58(-4.46%) |
Sep 22, 2022 | 13.28 | 13.28 | 12.95 | 12.95 | 63,833 | -0.25(-1.89%) |
Sep 21, 2022 | 13.10 | 13.49 | 13.05 | 13.20 | 33,311 | +0.14(+1.07%) |
Sep 20, 2022 | 13.35 | 13.35 | 13.05 | 13.06 | 56,386 | -0.36(-2.67%) |
Sep 19, 2022 | 13.28 | 13.54 | 13.26 | 13.42 | 68,711 | -0.09(-0.66%) |
Sep 16, 2022 | 13.27 | 13.61 | 13.14 | 13.51 | 28,098 | +0.11(+0.82%) |
Sep 15, 2022 | 13.72 | 13.89 | 13.34 | 13.40 | 63,977 | -0.41(-2.96%) |
Sep 14, 2022 | 13.77 | 14.18 | 13.77 | 13.81 | 30,072 | +0.02(+0.14%) |
Sep 13, 2022 | 14.13 | 14.19 | 13.79 | 13.79 | 90,100 | -0.57(-3.96%) |
Sep 12, 2022 | 14.24 | 14.50 | 14.24 | 14.35 | 56,779 | +0.28(+1.98%) |
Sep 09, 2022 | 13.86 | 14.08 | 13.84 | 14.07 | 61,680 | +0.53(+3.90%) |
Sep 08, 2022 | 13.74 | 13.77 | 13.49 | 13.55 | 31,037 | -0.15(-1.09%) |
Sep 07, 2022 | 13.44 | 13.85 | 13.28 | 13.70 | 67,088 | +0.25(+1.85%) |
Sep 06, 2022 | 13.94 | 14.04 | 13.42 | 13.45 | 54,693 | -0.44(-3.16%) |
Sep 02, 2022 | 13.58 | 14.09 | 13.58 | 13.88 | 64,397 | +0.41(+3.03%) |
Sep 01, 2022 | 13.74 | 13.79 | 13.45 | 13.48 | 85,807 | -0.46(-3.29%) |
Aug 31, 2022 | 13.98 | 14.09 | 13.86 | 13.93 | 18,621 | -0.05(-0.36%) |
Aug 30, 2022 | 14.22 | 14.22 | 13.86 | 13.98 | 77,091 | -0.30(-2.09%) |
Aug 29, 2022 | 14.34 | 14.52 | 14.21 | 14.28 | 77,936 | -0.03(-0.21%) |
Aug 26, 2022 | 14.74 | 14.86 | 14.28 | 14.31 | 29,509 | -0.53(-3.56%) |
Aug 25, 2022 | 14.81 | 14.89 | 14.66 | 14.84 | 85,720 | +0.19(+1.29%) |
Aug 24, 2022 | 14.73 | 14.79 | 14.52 | 14.65 | 69,015 | -0.07(-0.47%) |
Aug 23, 2022 | 14.47 | 14.96 | 14.47 | 14.72 | 57,056 | +0.17(+1.16%) |
Aug 22, 2022 | 14.47 | 14.58 | 14.38 | 14.55 | 18,971 | -0.09(-0.61%) |
Aug 19, 2022 | 14.74 | 14.81 | 14.63 | 14.64 | 49,267 | -0.25(-1.67%) |
Aug 18, 2022 | 15.03 | 15.11 | 14.86 | 14.89 | 38,890 | -0.14(-0.93%) |
Aug 17, 2022 | 15.45 | 15.45 | 14.95 | 15.03 | 46,116 | -0.50(-3.21%) |
Aug 16, 2022 | 15.39 | 15.62 | 15.34 | 15.53 | 44,600 | +0.06(+0.39%) |
Aug 15, 2022 | 15.61 | 15.61 | 15.31 | 15.47 | 33,382 | -0.40(-2.51%) |
Aug 12, 2022 | 15.45 | 15.87 | 15.45 | 15.87 | 39,469 | +0.49(+3.17%) |
Aug 11, 2022 | 15.76 | 15.76 | 15.29 | 15.38 | 99,739 | -0.13(-0.84%) |
Aug 10, 2022 | 15.48 | 15.84 | 15.41 | 15.51 | 49,012 | +0.07(+0.45%) |
Aug 09, 2022 | 15.65 | 15.65 | 15.22 | 15.44 | 26,520 | +0.01(+0.06%) |
Aug 08, 2022 | 15.00 | 15.57 | 15.00 | 15.43 | 76,403 | +0.59(+3.96%) |
Aug 05, 2022 | 14.68 | 14.93 | 14.46 | 14.84 | 31,856 | -0.16(-1.06%) |
Aug 04, 2022 | 14.70 | 15.11 | 14.46 | 15.00 | 152,719 | +0.34(+2.31%) |
Aug 03, 2022 | 14.86 | 14.88 | 14.54 | 14.66 | 49,126 | -0.20(-1.34%) |
Aug 02, 2022 | 15.10 | 15.43 | 14.79 | 14.86 | 36,228 | -0.07(-0.47%) |
Aug 01, 2022 | 14.92 | 15.15 | 14.87 | 14.93 | 50,026 | -0.14(-0.93%) |
Jul 29, 2022 | 14.90 | 15.17 | 14.75 | 15.07 | 27,663 | +0.35(+2.37%) |
Jul 28, 2022 | 14.55 | 14.93 | 14.41 | 14.72 | 68,774 | +0.58(+4.09%) |
Jul 27, 2022 | 13.69 | 14.19 | 13.53 | 14.14 | 66,600 | +0.50(+3.65%) |
Jul 26, 2022 | 13.48 | 13.75 | 13.48 | 13.65 | 60,307 | +0.12(+0.88%) |
Jul 25, 2022 | 13.65 | 13.72 | 13.44 | 13.53 | 78,716 | -0.23(-1.67%) |
Jul 22, 2022 | 13.85 | 14.30 | 13.71 | 13.76 | 56,787 | +0.01(+0.07%) |
Jul 21, 2022 | 13.34 | 13.84 | 13.27 | 13.75 | 58,214 | +0.39(+2.91%) |
Jul 20, 2022 | 13.68 | 13.68 | 13.36 | 13.36 | 86,931 | -0.19(-1.40%) |
Jul 19, 2022 | 13.43 | 13.67 | 13.38 | 13.55 | 41,819 | +0.24(+1.80%) |
Jul 18, 2022 | 13.44 | 13.73 | 13.31 | 13.31 | 72,808 | +0.07(+0.53%) |
Jul 15, 2022 | 13.39 | 13.39 | 12.99 | 13.24 | 71,859 | +0.05(+0.38%) |
Jul 14, 2022 | 13.55 | 13.60 | 13.12 | 13.19 | 147,186 | -0.63(-4.54%) |
Jul 13, 2022 | 13.58 | 14.07 | 13.49 | 13.82 | 66,266 | +0.14(+1.02%) |
Jul 12, 2022 | 13.85 | 14.03 | 13.61 | 13.68 | 65,020 | -0.22(-1.58%) |
Jul 11, 2022 | 13.94 | 14.11 | 13.83 | 13.89 | 38,283 | -0.07(-0.50%) |
Jul 08, 2022 | 13.93 | 14.25 | 13.87 | 13.96 | 87,925 | -0.15(-1.06%) |
Jul 07, 2022 | 14.06 | 14.34 | 14.01 | 14.11 | 45,518 | +0.10(+0.71%) |
Jul 06, 2022 | 14.20 | 14.26 | 13.87 | 14.01 | 69,884 | -0.13(-0.91%) |
Jul 05, 2022 | 14.54 | 14.54 | 14.00 | 14.14 | 63,699 | -0.73(-4.89%) |