Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.57 | 12.72 | 12.43 | 12.44 | 96,935 | -0.17(-1.32%) |
Sep 29, 2022 | 12.76 | 12.76 | 12.49 | 12.60 | 117,681 | -0.28(-2.20%) |
Sep 28, 2022 | 12.64 | 12.94 | 12.58 | 12.89 | 200,487 | +0.26(+2.09%) |
Sep 27, 2022 | 12.77 | 12.85 | 12.52 | 12.62 | 168,846 | +0.01(+0.08%) |
Sep 26, 2022 | 12.68 | 12.83 | 12.58 | 12.61 | 183,619 | -0.12(-0.92%) |
Sep 23, 2022 | 12.86 | 12.86 | 12.58 | 12.73 | 220,084 | -0.27(-2.10%) |
Sep 22, 2022 | 13.13 | 13.16 | 12.99 | 13.00 | 164,900 | -0.17(-1.26%) |
Sep 21, 2022 | 13.47 | 13.59 | 13.17 | 13.17 | 229,701 | -0.23(-1.75%) |
Sep 20, 2022 | 13.45 | 13.48 | 13.32 | 13.40 | 170,225 | -0.17(-1.22%) |
Sep 19, 2022 | 13.35 | 13.57 | 13.35 | 13.57 | 182,139 | +0.10(+0.73%) |
Sep 16, 2022 | 13.47 | 13.49 | 13.35 | 13.47 | 162,190 | -0.15(-1.08%) |
Sep 15, 2022 | 13.70 | 13.80 | 13.57 | 13.62 | 138,156 | -0.15(-1.06%) |
Sep 14, 2022 | 13.72 | 13.79 | 13.66 | 13.77 | 148,381 | +0.10(+0.71%) |
Sep 13, 2022 | 13.93 | 13.98 | 13.63 | 13.67 | 185,012 | -0.60(-4.18%) |
Sep 12, 2022 | 14.19 | 14.30 | 14.19 | 14.26 | 151,300 | +0.16(+1.11%) |
Sep 09, 2022 | 13.94 | 14.15 | 13.94 | 14.11 | 195,567 | +0.25(+1.83%) |
Sep 08, 2022 | 13.66 | 13.85 | 13.61 | 13.85 | 91,588 | +0.11(+0.78%) |
Sep 07, 2022 | 13.46 | 13.77 | 13.46 | 13.75 | 113,872 | +0.26(+1.96%) |
Sep 06, 2022 | 13.56 | 13.60 | 13.40 | 13.48 | 108,832 | -0.07(-0.50%) |
Sep 02, 2022 | 13.80 | 13.86 | 13.49 | 13.55 | 256,214 | -0.12(-0.86%) |
Sep 01, 2022 | 13.58 | 13.68 | 13.44 | 13.67 | 207,293 | +0.00(+0.00%) |
Aug 31, 2022 | 13.83 | 13.87 | 13.67 | 13.67 | 175,996 | -0.11(-0.78%) |
Aug 30, 2022 | 13.98 | 13.98 | 13.70 | 13.78 | 210,204 | -0.18(-1.26%) |
Aug 29, 2022 | 13.93 | 14.05 | 13.91 | 13.95 | 124,192 | -0.09(-0.63%) |
Aug 26, 2022 | 14.53 | 14.54 | 14.04 | 14.04 | 84,744 | -0.48(-3.30%) |
Aug 25, 2022 | 14.36 | 14.52 | 14.35 | 14.52 | 117,746 | +0.21(+1.43%) |
Aug 24, 2022 | 14.25 | 14.37 | 14.25 | 14.31 | 86,643 | +0.05(+0.34%) |
Aug 23, 2022 | 14.22 | 14.36 | 14.22 | 14.26 | 120,766 | +0.03(+0.21%) |
Aug 22, 2022 | 14.34 | 14.37 | 14.21 | 14.23 | 200,838 | -0.33(-2.28%) |
Aug 19, 2022 | 14.66 | 14.67 | 14.52 | 14.57 | 92,157 | -0.20(-1.32%) |
Aug 18, 2022 | 14.73 | 14.79 | 14.69 | 14.76 | 127,401 | +0.04(+0.27%) |
Aug 17, 2022 | 14.73 | 14.82 | 14.64 | 14.72 | 181,843 | -0.13(-0.86%) |
Aug 16, 2022 | 14.79 | 14.92 | 14.75 | 14.85 | 166,174 | +0.01(+0.07%) |
Aug 15, 2022 | 14.71 | 14.87 | 14.69 | 14.84 | 128,047 | +0.07(+0.46%) |
Aug 12, 2022 | 14.56 | 14.77 | 14.54 | 14.77 | 132,680 | +0.27(+1.89%) |
Aug 11, 2022 | 14.63 | 14.70 | 14.49 | 14.50 | 122,322 | -0.02(-0.13%) |
Aug 10, 2022 | 14.44 | 14.52 | 14.36 | 14.52 | 105,313 | +0.33(+2.34%) |
Aug 09, 2022 | 14.25 | 14.25 | 14.14 | 14.19 | 210,569 | -0.08(-0.55%) |
Aug 08, 2022 | 14.33 | 14.45 | 14.23 | 14.26 | 142,880 | +0.00(+0.00%) |
Aug 05, 2022 | 14.17 | 14.33 | 14.17 | 14.26 | 83,818 | -0.06(-0.41%) |
Aug 04, 2022 | 14.35 | 14.35 | 14.26 | 14.32 | 255,489 | +0.00(+0.00%) |
Aug 03, 2022 | 14.20 | 14.38 | 14.17 | 14.32 | 99,808 | +0.22(+1.59%) |
Aug 02, 2022 | 14.10 | 14.27 | 14.04 | 14.10 | 143,609 | -0.06(-0.41%) |
Aug 01, 2022 | 14.13 | 14.25 | 14.07 | 14.16 | 92,952 | -0.03(-0.21%) |
Jul 29, 2022 | 13.98 | 14.22 | 13.97 | 14.19 | 94,477 | +0.25(+1.82%) |
Jul 28, 2022 | 13.78 | 13.96 | 13.67 | 13.93 | 85,635 | +0.17(+1.21%) |
Jul 27, 2022 | 13.49 | 13.81 | 13.49 | 13.77 | 101,767 | +0.40(+3.00%) |
Jul 26, 2022 | 13.49 | 13.50 | 13.35 | 13.36 | 100,106 | -0.21(-1.58%) |
Jul 25, 2022 | 13.56 | 13.60 | 13.50 | 13.58 | 95,398 | +0.02(+0.14%) |
Jul 22, 2022 | 13.71 | 13.78 | 13.49 | 13.56 | 78,894 | -0.15(-1.07%) |
Jul 21, 2022 | 13.52 | 13.72 | 13.47 | 13.71 | 91,911 | +0.16(+1.15%) |
Jul 20, 2022 | 13.42 | 13.59 | 13.42 | 13.55 | 94,536 | +0.12(+0.87%) |
Jul 19, 2022 | 13.20 | 13.44 | 13.19 | 13.43 | 112,470 | +0.38(+2.92%) |
Jul 18, 2022 | 13.26 | 13.31 | 13.03 | 13.05 | 102,187 | -0.08(-0.60%) |
Jul 15, 2022 | 13.01 | 13.14 | 12.97 | 13.13 | 138,511 | +0.25(+1.93%) |
Jul 14, 2022 | 12.79 | 12.90 | 12.65 | 12.88 | 275,587 | -0.06(-0.49%) |
Jul 13, 2022 | 12.80 | 13.04 | 12.77 | 12.94 | 119,633 | -0.06(-0.45%) |
Jul 12, 2022 | 13.12 | 13.18 | 12.94 | 13.00 | 136,419 | -0.12(-0.89%) |
Jul 11, 2022 | 13.24 | 13.24 | 13.11 | 13.12 | 80,960 | -0.21(-1.54%) |
Jul 08, 2022 | 13.28 | 13.40 | 13.21 | 13.33 | 102,744 | +0.00(+0.00%) |
Jul 07, 2022 | 13.18 | 13.36 | 13.17 | 13.33 | 89,656 | +0.26(+2.02%) |
Jul 06, 2022 | 13.08 | 13.16 | 12.94 | 13.06 | 135,420 | +0.00(+0.00%) |
Jul 05, 2022 | 12.85 | 13.06 | 12.72 | 13.06 | 383,430 | +0.05(+0.38%) |