Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.17 | 12.32 | 12.02 | 12.03 | 5,519,021 | -0.05(-0.44%) |
Sep 29, 2022 | 12.01 | 12.17 | 11.90 | 12.09 | 4,433,240 | -0.07(-0.59%) |
Sep 28, 2022 | 12.05 | 12.22 | 11.97 | 12.16 | 3,824,051 | +0.17(+1.41%) |
Sep 27, 2022 | 12.13 | 12.27 | 11.85 | 11.99 | 5,228,795 | -0.03(-0.22%) |
Sep 26, 2022 | 12.41 | 12.50 | 12.01 | 12.01 | 5,420,167 | -0.48(-3.85%) |
Sep 23, 2022 | 12.64 | 12.66 | 12.31 | 12.50 | 5,067,328 | -0.28(-2.16%) |
Sep 22, 2022 | 12.70 | 12.82 | 12.64 | 12.77 | 4,222,504 | +0.12(+0.92%) |
Sep 21, 2022 | 12.90 | 13.04 | 12.63 | 12.66 | 5,527,775 | -0.09(-0.70%) |
Sep 20, 2022 | 12.62 | 12.84 | 12.49 | 12.75 | 4,989,564 | +0.09(+0.70%) |
Sep 19, 2022 | 12.48 | 12.66 | 12.43 | 12.66 | 3,823,100 | +0.04(+0.35%) |
Sep 16, 2022 | 12.31 | 12.63 | 12.17 | 12.61 | 10,994,908 | +0.18(+1.43%) |
Sep 15, 2022 | 12.68 | 12.77 | 12.38 | 12.43 | 6,311,444 | -0.27(-2.14%) |
Sep 14, 2022 | 13.02 | 13.04 | 12.49 | 12.71 | 9,199,898 | -0.25(-1.96%) |
Sep 13, 2022 | 13.16 | 13.21 | 12.90 | 12.96 | 5,342,214 | -0.46(-3.46%) |
Sep 12, 2022 | 13.28 | 13.54 | 13.26 | 13.42 | 4,499,349 | +0.35(+2.68%) |
Sep 09, 2022 | 13.02 | 13.17 | 12.92 | 13.07 | 4,610,421 | +0.16(+1.22%) |
Sep 08, 2022 | 12.71 | 12.96 | 12.58 | 12.92 | 4,633,283 | +0.10(+0.75%) |
Sep 07, 2022 | 12.62 | 12.88 | 12.60 | 12.82 | 5,138,985 | +0.20(+1.60%) |
Sep 06, 2022 | 12.75 | 12.79 | 12.43 | 12.62 | 5,772,504 | -0.15(-1.17%) |
Sep 02, 2022 | 13.02 | 13.07 | 12.72 | 12.77 | 3,744,577 | -0.12(-0.95%) |
Sep 01, 2022 | 12.98 | 12.99 | 12.72 | 12.89 | 4,594,672 | -0.11(-0.81%) |
Aug 31, 2022 | 13.31 | 13.35 | 12.94 | 12.99 | 9,418,855 | -0.25(-1.85%) |
Aug 30, 2022 | 13.18 | 13.25 | 13.06 | 13.24 | 6,702,127 | +0.11(+0.80%) |
Aug 29, 2022 | 13.28 | 13.32 | 13.13 | 13.13 | 3,598,512 | -0.22(-1.64%) |
Aug 26, 2022 | 13.78 | 13.83 | 13.34 | 13.35 | 4,597,460 | -0.38(-2.75%) |
Aug 25, 2022 | 13.70 | 13.81 | 13.63 | 13.73 | 3,714,387 | +0.01(+0.06%) |
Aug 24, 2022 | 13.85 | 13.92 | 13.67 | 13.72 | 4,705,247 | -0.17(-1.20%) |
Aug 23, 2022 | 14.18 | 14.23 | 13.89 | 13.89 | 3,396,460 | -0.28(-1.98%) |
Aug 22, 2022 | 14.25 | 14.25 | 14.01 | 14.17 | 3,714,820 | -0.24(-1.64%) |
Aug 19, 2022 | 14.20 | 14.46 | 14.17 | 14.41 | 3,804,655 | +0.09(+0.61%) |
Aug 18, 2022 | 14.06 | 14.39 | 14.00 | 14.32 | 3,195,630 | +0.27(+1.93%) |
Aug 17, 2022 | 14.28 | 14.30 | 14.03 | 14.05 | 4,111,796 | -0.43(-2.97%) |
Aug 16, 2022 | 14.22 | 14.49 | 14.15 | 14.48 | 3,166,989 | +0.04(+0.30%) |
Aug 15, 2022 | 14.53 | 14.59 | 14.37 | 14.43 | 4,542,296 | -0.20(-1.38%) |
Aug 12, 2022 | 14.60 | 14.65 | 14.53 | 14.63 | 2,711,723 | +0.13(+0.91%) |
Aug 11, 2022 | 14.59 | 14.77 | 14.48 | 14.50 | 4,036,686 | +0.04(+0.24%) |
Aug 10, 2022 | 14.42 | 14.67 | 14.30 | 14.47 | 3,689,958 | +0.18(+1.29%) |
Aug 09, 2022 | 14.25 | 14.31 | 14.06 | 14.28 | 4,437,896 | +0.09(+0.62%) |
Aug 08, 2022 | 14.44 | 14.50 | 14.14 | 14.20 | 3,780,988 | -0.16(-1.10%) |
Aug 05, 2022 | 14.13 | 14.36 | 14.02 | 14.35 | 4,234,378 | +0.11(+0.74%) |
Aug 04, 2022 | 14.88 | 14.92 | 13.73 | 14.25 | 7,829,996 | -0.84(-5.58%) |
Aug 03, 2022 | 14.84 | 15.27 | 14.80 | 15.09 | 4,714,031 | +0.39(+2.62%) |
Aug 02, 2022 | 14.87 | 14.95 | 14.66 | 14.70 | 3,585,277 | -0.20(-1.35%) |
Aug 01, 2022 | 14.87 | 14.99 | 14.72 | 14.91 | 2,644,796 | -0.02(-0.12%) |
Jul 29, 2022 | 14.91 | 14.99 | 14.74 | 14.92 | 3,170,091 | +0.07(+0.47%) |
Jul 28, 2022 | 14.75 | 14.88 | 14.66 | 14.85 | 2,774,311 | +0.13(+0.89%) |
Jul 27, 2022 | 14.63 | 14.76 | 14.54 | 14.72 | 2,114,904 | +0.12(+0.84%) |
Jul 26, 2022 | 14.58 | 14.72 | 14.45 | 14.60 | 2,819,532 | -0.09(-0.60%) |
Jul 25, 2022 | 14.70 | 14.81 | 14.55 | 14.69 | 1,911,700 | +0.02(+0.12%) |
Jul 22, 2022 | 14.62 | 14.78 | 14.59 | 14.67 | 1,997,573 | +0.03(+0.18%) |
Jul 21, 2022 | 14.68 | 14.78 | 14.56 | 14.64 | 3,178,474 | -0.06(-0.42%) |
Jul 20, 2022 | 14.71 | 14.79 | 14.54 | 14.70 | 2,861,729 | -0.11(-0.77%) |
Jul 19, 2022 | 14.43 | 14.88 | 14.43 | 14.82 | 3,209,250 | +0.47(+3.30%) |
Jul 18, 2022 | 14.42 | 14.52 | 14.27 | 14.35 | 4,848,340 | +0.03(+0.18%) |
Jul 15, 2022 | 14.32 | 14.43 | 14.20 | 14.32 | 3,267,506 | +0.18(+1.24%) |
Jul 14, 2022 | 14.13 | 14.21 | 14.00 | 14.14 | 4,977,801 | -0.31(-2.12%) |
Jul 13, 2022 | 14.22 | 14.49 | 14.09 | 14.45 | 2,630,482 | +0.06(+0.43%) |
Jul 12, 2022 | 14.16 | 14.66 | 14.16 | 14.39 | 5,036,740 | +0.24(+1.67%) |
Jul 11, 2022 | 14.47 | 14.49 | 14.12 | 14.15 | 5,633,770 | -0.36(-2.48%) |
Jul 08, 2022 | 14.66 | 14.71 | 14.44 | 14.51 | 4,670,838 | -0.18(-1.19%) |
Jul 07, 2022 | 14.77 | 14.89 | 14.65 | 14.69 | 5,964,845 | -0.05(-0.36%) |
Jul 06, 2022 | 14.77 | 14.84 | 14.55 | 14.74 | 3,779,595 | +0.04(+0.24%) |
Jul 05, 2022 | 14.56 | 14.73 | 14.39 | 14.70 | 2,957,319 | -0.04(-0.24%) |