Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.11 | 13.28 | 12.87 | 12.89 | 1,009,679 | -0.15(-1.12%) |
Sep 29, 2022 | 13.04 | 13.12 | 12.86 | 13.04 | 474,218 | -0.14(-1.03%) |
Sep 28, 2022 | 12.90 | 13.26 | 12.89 | 13.17 | 606,772 | +0.33(+2.57%) |
Sep 27, 2022 | 12.61 | 12.90 | 12.55 | 12.84 | 519,589 | +0.43(+3.44%) |
Sep 26, 2022 | 12.64 | 12.86 | 12.40 | 12.41 | 527,135 | -0.21(-1.69%) |
Sep 23, 2022 | 12.47 | 12.67 | 12.41 | 12.63 | 642,005 | +0.04(+0.31%) |
Sep 22, 2022 | 12.56 | 12.76 | 12.40 | 12.59 | 515,591 | -0.01(-0.08%) |
Sep 21, 2022 | 12.66 | 12.97 | 12.53 | 12.60 | 660,888 | +0.11(+0.86%) |
Sep 20, 2022 | 12.52 | 12.57 | 12.33 | 12.49 | 410,473 | -0.03(-0.23%) |
Sep 19, 2022 | 12.38 | 12.58 | 12.37 | 12.52 | 460,668 | +0.01(+0.08%) |
Sep 16, 2022 | 12.32 | 12.62 | 12.25 | 12.51 | 3,159,718 | +0.03(+0.23%) |
Sep 15, 2022 | 12.75 | 12.84 | 12.44 | 12.48 | 659,417 | -0.40(-3.09%) |
Sep 14, 2022 | 13.01 | 13.09 | 12.74 | 12.88 | 634,953 | -0.04(-0.30%) |
Sep 13, 2022 | 12.99 | 13.11 | 12.83 | 12.92 | 692,348 | -0.37(-2.78%) |
Sep 12, 2022 | 13.34 | 13.57 | 12.97 | 13.29 | 642,339 | +0.03(+0.22%) |
Sep 09, 2022 | 12.92 | 13.28 | 12.88 | 13.26 | 560,666 | +0.49(+3.80%) |
Sep 08, 2022 | 12.59 | 12.86 | 12.49 | 12.77 | 454,372 | +0.10(+0.77%) |
Sep 07, 2022 | 12.68 | 12.85 | 12.47 | 12.68 | 536,366 | +0.00(+0.00%) |
Sep 06, 2022 | 12.73 | 12.81 | 12.51 | 12.68 | 849,374 | -0.09(-0.68%) |
Sep 02, 2022 | 13.15 | 13.15 | 12.66 | 12.76 | 648,366 | -0.18(-1.43%) |
Sep 01, 2022 | 13.35 | 13.38 | 12.63 | 12.95 | 842,712 | -0.55(-4.10%) |
Aug 31, 2022 | 13.85 | 13.95 | 13.32 | 13.50 | 1,121,771 | -0.34(-2.46%) |
Aug 30, 2022 | 14.41 | 14.46 | 13.74 | 13.84 | 600,358 | -0.51(-3.52%) |
Aug 29, 2022 | 14.57 | 14.67 | 14.33 | 14.35 | 360,378 | -0.36(-2.44%) |
Aug 26, 2022 | 15.04 | 15.06 | 14.66 | 14.71 | 369,842 | -0.21(-1.43%) |
Aug 25, 2022 | 14.80 | 15.00 | 14.75 | 14.92 | 380,643 | +0.16(+1.05%) |
Aug 24, 2022 | 14.88 | 14.95 | 14.70 | 14.77 | 324,008 | -0.14(-0.91%) |
Aug 23, 2022 | 14.94 | 15.20 | 14.88 | 14.90 | 467,874 | -0.12(-0.78%) |
Aug 22, 2022 | 15.15 | 15.23 | 14.93 | 15.02 | 446,859 | -0.37(-2.40%) |
Aug 19, 2022 | 15.76 | 15.76 | 15.33 | 15.39 | 442,097 | -0.58(-3.65%) |
Aug 18, 2022 | 15.58 | 16.02 | 15.49 | 15.97 | 686,818 | +0.44(+2.81%) |
Aug 17, 2022 | 15.38 | 15.62 | 15.21 | 15.53 | 1,151,743 | +0.04(+0.25%) |
Aug 16, 2022 | 15.47 | 15.75 | 15.38 | 15.49 | 594,312 | +0.00(+0.00%) |
Aug 15, 2022 | 15.23 | 15.54 | 15.18 | 15.49 | 399,161 | +0.11(+0.69%) |
Aug 12, 2022 | 15.07 | 15.61 | 14.95 | 15.39 | 706,162 | +0.40(+2.66%) |
Aug 11, 2022 | 15.01 | 15.17 | 14.90 | 14.99 | 399,960 | +0.12(+0.78%) |
Aug 10, 2022 | 14.72 | 15.15 | 14.69 | 14.87 | 782,802 | +0.44(+3.02%) |
Aug 09, 2022 | 14.92 | 14.92 | 14.32 | 14.44 | 824,608 | -0.62(-4.12%) |
Aug 08, 2022 | 14.93 | 15.18 | 14.66 | 15.06 | 1,042,099 | +0.13(+0.84%) |
Aug 05, 2022 | 14.79 | 14.98 | 14.72 | 14.93 | 585,120 | -0.08(-0.52%) |
Aug 04, 2022 | 15.01 | 15.07 | 14.51 | 15.01 | 754,522 | -0.14(-0.90%) |
Aug 03, 2022 | 14.89 | 15.44 | 14.79 | 15.14 | 1,102,612 | +0.35(+2.36%) |
Aug 02, 2022 | 14.64 | 14.86 | 14.39 | 14.80 | 778,442 | +0.16(+1.13%) |
Aug 01, 2022 | 14.28 | 14.81 | 14.20 | 14.63 | 611,153 | +0.19(+1.34%) |
Jul 29, 2022 | 14.28 | 14.51 | 14.13 | 14.44 | 849,793 | +0.15(+1.08%) |
Jul 28, 2022 | 14.33 | 14.41 | 14.11 | 14.28 | 608,650 | -0.04(-0.27%) |
Jul 27, 2022 | 13.86 | 14.44 | 13.83 | 14.32 | 465,445 | +0.53(+3.86%) |
Jul 26, 2022 | 13.69 | 13.85 | 13.59 | 13.79 | 478,973 | +0.11(+0.78%) |
Jul 25, 2022 | 13.84 | 13.89 | 13.59 | 13.68 | 553,979 | -0.14(-0.98%) |
Jul 22, 2022 | 14.20 | 14.23 | 13.66 | 13.82 | 399,831 | -0.43(-2.99%) |
Jul 21, 2022 | 13.87 | 14.27 | 13.81 | 14.24 | 565,376 | +0.40(+2.87%) |
Jul 20, 2022 | 13.40 | 13.94 | 13.36 | 13.85 | 589,649 | +0.51(+3.85%) |
Jul 19, 2022 | 13.11 | 13.37 | 13.02 | 13.33 | 706,147 | +0.36(+2.76%) |
Jul 18, 2022 | 13.55 | 13.67 | 12.91 | 12.98 | 812,419 | -0.50(-3.74%) |
Jul 15, 2022 | 13.27 | 13.51 | 12.99 | 13.48 | 2,214,341 | +0.50(+3.88%) |
Jul 14, 2022 | 13.06 | 13.08 | 12.51 | 12.98 | 878,949 | -0.16(-1.25%) |
Jul 13, 2022 | 12.97 | 13.28 | 12.86 | 13.14 | 655,495 | -0.06(-0.44%) |
Jul 12, 2022 | 13.70 | 13.83 | 13.08 | 13.20 | 447,566 | -0.45(-3.26%) |
Jul 11, 2022 | 13.60 | 13.68 | 13.38 | 13.64 | 722,495 | -0.15(-1.05%) |
Jul 08, 2022 | 13.55 | 13.84 | 13.46 | 13.79 | 505,396 | +0.14(+0.99%) |
Jul 07, 2022 | 12.98 | 13.85 | 12.94 | 13.65 | 773,017 | +0.76(+5.93%) |
Jul 06, 2022 | 13.20 | 13.22 | 12.70 | 12.89 | 657,411 | -0.32(-2.42%) |
Jul 05, 2022 | 12.82 | 13.28 | 12.77 | 13.21 | 635,199 | +0.15(+1.19%) |