Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.03 | 12.35 | 11.94 | 11.99 | 2,265,692 | -0.13(-1.04%) |
Sep 29, 2022 | 12.28 | 12.30 | 11.96 | 12.12 | 1,561,358 | -0.24(-1.96%) |
Sep 28, 2022 | 12.06 | 12.40 | 12.01 | 12.36 | 1,685,532 | +0.23(+1.91%) |
Sep 27, 2022 | 12.36 | 12.42 | 11.93 | 12.13 | 1,615,222 | -0.15(-1.26%) |
Sep 26, 2022 | 12.53 | 12.73 | 12.26 | 12.28 | 1,733,938 | -0.34(-2.68%) |
Sep 23, 2022 | 12.62 | 12.66 | 12.42 | 12.62 | 1,665,014 | -0.09(-0.69%) |
Sep 22, 2022 | 13.18 | 13.18 | 12.63 | 12.71 | 2,547,258 | -0.52(-3.95%) |
Sep 21, 2022 | 13.10 | 13.58 | 13.02 | 13.23 | 2,409,006 | +0.20(+1.56%) |
Sep 20, 2022 | 13.27 | 13.32 | 12.84 | 13.03 | 2,414,052 | -0.45(-3.30%) |
Sep 19, 2022 | 13.66 | 13.79 | 13.32 | 13.47 | 2,130,315 | -0.38(-2.73%) |
Sep 16, 2022 | 13.94 | 14.08 | 13.65 | 13.85 | 7,284,664 | -0.32(-2.25%) |
Sep 15, 2022 | 14.03 | 14.31 | 13.98 | 14.17 | 2,359,195 | +0.01(+0.07%) |
Sep 14, 2022 | 14.23 | 14.25 | 14.04 | 14.16 | 2,774,401 | +0.00(+0.00%) |
Sep 13, 2022 | 14.37 | 14.41 | 14.13 | 14.16 | 1,625,477 | -0.55(-3.75%) |
Sep 12, 2022 | 14.62 | 14.81 | 14.48 | 14.71 | 3,204,224 | +0.21(+1.47%) |
Sep 09, 2022 | 14.37 | 14.57 | 14.35 | 14.50 | 1,984,763 | +0.25(+1.77%) |
Sep 08, 2022 | 14.14 | 14.42 | 13.98 | 14.25 | 2,199,745 | +0.03(+0.20%) |
Sep 07, 2022 | 13.76 | 14.40 | 13.76 | 14.22 | 3,017,826 | +0.45(+3.30%) |
Sep 06, 2022 | 13.81 | 13.86 | 13.64 | 13.76 | 1,397,185 | +0.06(+0.42%) |
Sep 02, 2022 | 13.99 | 14.00 | 13.60 | 13.70 | 1,340,630 | -0.10(-0.70%) |
Sep 01, 2022 | 13.67 | 13.80 | 13.48 | 13.80 | 1,227,557 | +0.01(+0.07%) |
Aug 31, 2022 | 13.89 | 13.90 | 13.62 | 13.79 | 1,881,218 | -0.04(-0.28%) |
Aug 30, 2022 | 13.95 | 13.97 | 13.72 | 13.83 | 1,635,656 | -0.04(-0.28%) |
Aug 29, 2022 | 13.98 | 14.05 | 13.85 | 13.87 | 1,270,471 | -0.22(-1.57%) |
Aug 26, 2022 | 14.49 | 14.57 | 13.97 | 14.09 | 1,439,197 | -0.39(-2.67%) |
Aug 25, 2022 | 14.47 | 14.57 | 14.43 | 14.48 | 1,708,602 | +0.03(+0.20%) |
Aug 24, 2022 | 14.49 | 14.60 | 14.41 | 14.45 | 1,708,193 | -0.07(-0.47%) |
Aug 23, 2022 | 14.79 | 14.87 | 14.44 | 14.51 | 2,684,285 | -0.35(-2.34%) |
Aug 22, 2022 | 15.20 | 15.33 | 14.84 | 14.86 | 1,118,614 | -0.53(-3.45%) |
Aug 19, 2022 | 15.73 | 15.77 | 15.31 | 15.39 | 2,332,437 | -0.33(-2.09%) |
Aug 18, 2022 | 15.77 | 15.91 | 15.59 | 15.72 | 2,771,479 | -0.02(-0.12%) |
Aug 17, 2022 | 15.69 | 15.83 | 15.43 | 15.74 | 3,424,473 | -0.13(-0.85%) |
Aug 16, 2022 | 15.87 | 16.08 | 15.70 | 15.87 | 2,357,426 | -0.11(-0.66%) |
Aug 15, 2022 | 15.58 | 16.08 | 15.58 | 15.98 | 5,489,114 | +0.29(+1.84%) |
Aug 12, 2022 | 15.59 | 15.87 | 15.53 | 15.69 | 6,056,628 | +0.14(+0.93%) |
Aug 11, 2022 | 15.57 | 15.81 | 15.50 | 15.55 | 2,235,058 | +0.10(+0.62%) |
Aug 10, 2022 | 15.29 | 15.61 | 15.19 | 15.45 | 2,968,327 | +0.41(+2.69%) |
Aug 09, 2022 | 15.51 | 15.51 | 14.91 | 15.05 | 3,003,862 | -0.50(-3.23%) |
Aug 08, 2022 | 15.32 | 15.80 | 15.32 | 15.55 | 1,080,946 | +0.22(+1.45%) |
Aug 05, 2022 | 15.49 | 15.87 | 15.27 | 15.32 | 1,225,249 | -0.41(-2.63%) |
Aug 04, 2022 | 15.56 | 15.89 | 15.32 | 15.74 | 1,813,086 | +0.05(+0.31%) |
Aug 03, 2022 | 15.20 | 15.71 | 15.11 | 15.69 | 1,904,166 | +0.70(+4.70%) |
Aug 02, 2022 | 15.05 | 15.20 | 14.90 | 14.99 | 1,009,221 | -0.14(-0.96%) |
Aug 01, 2022 | 15.07 | 15.25 | 14.93 | 15.13 | 1,289,582 | -0.07(-0.44%) |
Jul 29, 2022 | 15.06 | 15.26 | 14.88 | 15.20 | 1,539,715 | +0.09(+0.57%) |
Jul 28, 2022 | 14.74 | 15.19 | 14.70 | 15.11 | 1,484,814 | +0.36(+2.42%) |
Jul 27, 2022 | 14.68 | 14.85 | 14.54 | 14.76 | 2,185,285 | +0.08(+0.53%) |
Jul 26, 2022 | 14.66 | 14.81 | 14.53 | 14.68 | 1,130,041 | -0.06(-0.39%) |
Jul 25, 2022 | 15.26 | 15.26 | 14.69 | 14.74 | 1,020,265 | -0.50(-3.29%) |
Jul 22, 2022 | 15.05 | 15.29 | 15.00 | 15.24 | 1,245,010 | +0.24(+1.61%) |
Jul 21, 2022 | 14.82 | 15.01 | 14.73 | 15.00 | 1,403,062 | +0.20(+1.37%) |
Jul 20, 2022 | 14.81 | 15.04 | 14.75 | 14.79 | 1,640,155 | +0.04(+0.26%) |
Jul 19, 2022 | 14.37 | 14.76 | 14.34 | 14.76 | 1,668,974 | +0.64(+4.51%) |
Jul 18, 2022 | 14.16 | 14.40 | 14.06 | 14.12 | 1,395,706 | +0.04(+0.27%) |
Jul 15, 2022 | 13.97 | 14.18 | 13.83 | 14.08 | 1,689,388 | +0.32(+2.31%) |
Jul 14, 2022 | 13.70 | 13.92 | 13.70 | 13.76 | 2,296,212 | -0.11(-0.77%) |
Jul 13, 2022 | 13.64 | 14.04 | 13.47 | 13.87 | 7,042,025 | +0.09(+0.63%) |
Jul 12, 2022 | 13.97 | 14.04 | 13.73 | 13.78 | 1,889,789 | -0.13(-0.90%) |
Jul 11, 2022 | 14.16 | 14.40 | 13.79 | 13.91 | 5,254,513 | -0.32(-2.24%) |
Jul 08, 2022 | 13.99 | 14.56 | 13.68 | 14.23 | 9,799,854 | +0.08(+0.54%) |
Jul 07, 2022 | 14.15 | 14.27 | 13.83 | 14.15 | 7,001,757 | -0.02(-0.14%) |
Jul 06, 2022 | 14.20 | 14.29 | 13.76 | 14.17 | 8,235,888 | +0.35(+2.51%) |
Jul 05, 2022 | 13.96 | 14.06 | 13.23 | 13.82 | 7,468,254 | -0.74(-5.10%) |