Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.69 | 13.91 | 13.46 | 13.52 | 817,879 | +0.01(+0.07%) |
Sep 29, 2022 | 14.10 | 14.24 | 13.01 | 13.51 | 2,542,262 | -0.97(-6.68%) |
Sep 28, 2022 | 14.03 | 14.52 | 13.79 | 14.48 | 1,823,984 | -0.01(-0.06%) |
Sep 27, 2022 | 14.61 | 14.70 | 14.26 | 14.48 | 1,441,224 | -0.08(-0.54%) |
Sep 26, 2022 | 14.46 | 15.05 | 14.34 | 14.56 | 1,196,154 | -0.13(-0.90%) |
Sep 23, 2022 | 15.08 | 15.08 | 14.40 | 14.70 | 1,701,382 | -1.06(-6.74%) |
Sep 22, 2022 | 15.98 | 16.43 | 15.64 | 15.76 | 1,025,952 | -0.23(-1.43%) |
Sep 21, 2022 | 16.51 | 16.54 | 15.97 | 15.99 | 1,082,756 | -0.33(-1.99%) |
Sep 20, 2022 | 16.43 | 16.56 | 16.03 | 16.31 | 2,243,134 | -0.40(-2.37%) |
Sep 19, 2022 | 15.02 | 16.83 | 15.02 | 16.71 | 2,388,248 | +1.05(+6.67%) |
Sep 16, 2022 | 15.43 | 15.71 | 15.10 | 15.66 | 1,402,684 | -0.04(-0.22%) |
Sep 15, 2022 | 15.61 | 15.83 | 15.46 | 15.70 | 1,007,311 | -0.29(-1.81%) |
Sep 14, 2022 | 15.55 | 16.27 | 15.52 | 15.99 | 1,432,818 | +0.76(+5.02%) |
Sep 13, 2022 | 15.32 | 15.57 | 15.21 | 15.22 | 844,983 | -0.33(-2.15%) |
Sep 12, 2022 | 15.33 | 15.57 | 15.30 | 15.56 | 928,313 | -0.05(-0.34%) |
Sep 09, 2022 | 15.25 | 15.79 | 15.25 | 15.61 | 974,280 | +0.75(+5.02%) |
Sep 08, 2022 | 14.55 | 14.92 | 14.34 | 14.86 | 1,326,298 | +0.19(+1.32%) |
Sep 07, 2022 | 14.77 | 15.01 | 14.63 | 14.67 | 1,750,628 | -0.83(-5.38%) |
Sep 06, 2022 | 14.60 | 15.61 | 14.55 | 15.50 | 3,299,902 | +1.25(+8.75%) |
Sep 02, 2022 | 14.39 | 14.45 | 14.12 | 14.26 | 1,039,543 | +0.13(+0.93%) |
Sep 01, 2022 | 14.14 | 14.32 | 13.98 | 14.12 | 1,086,144 | -0.14(-0.98%) |
Aug 31, 2022 | 13.96 | 14.33 | 13.83 | 14.27 | 939,215 | +0.09(+0.62%) |
Aug 30, 2022 | 14.62 | 14.63 | 14.01 | 14.18 | 1,554,778 | -0.69(-4.67%) |
Aug 29, 2022 | 14.48 | 14.94 | 14.47 | 14.87 | 1,347,828 | +0.51(+3.55%) |
Aug 26, 2022 | 14.45 | 14.50 | 14.11 | 14.36 | 1,390,438 | +0.11(+0.80%) |
Aug 25, 2022 | 15.13 | 15.14 | 14.16 | 14.25 | 1,556,040 | -0.54(-3.62%) |
Aug 24, 2022 | 14.65 | 14.93 | 14.58 | 14.78 | 1,341,813 | +0.48(+3.38%) |
Aug 23, 2022 | 14.41 | 14.63 | 14.23 | 14.30 | 1,057,816 | -0.21(-1.45%) |
Aug 22, 2022 | 14.39 | 14.89 | 14.39 | 14.51 | 1,809,459 | +0.13(+0.92%) |
Aug 19, 2022 | 14.58 | 14.64 | 14.36 | 14.38 | 962,549 | -0.41(-2.79%) |
Aug 18, 2022 | 14.70 | 14.92 | 14.54 | 14.79 | 1,362,065 | +0.11(+0.78%) |
Aug 17, 2022 | 14.25 | 14.83 | 14.13 | 14.68 | 1,659,538 | +0.76(+5.49%) |
Aug 16, 2022 | 13.89 | 14.05 | 13.67 | 13.91 | 1,006,088 | +0.10(+0.70%) |
Aug 15, 2022 | 13.64 | 13.83 | 13.33 | 13.82 | 1,427,786 | -0.24(-1.69%) |
Aug 12, 2022 | 13.96 | 14.10 | 13.80 | 14.05 | 1,019,889 | -0.04(-0.25%) |
Aug 11, 2022 | 13.87 | 14.32 | 13.86 | 14.09 | 1,481,612 | +0.59(+4.36%) |
Aug 10, 2022 | 13.53 | 13.58 | 13.33 | 13.50 | 993,009 | -0.11(-0.84%) |
Aug 09, 2022 | 13.49 | 13.75 | 13.41 | 13.62 | 1,384,174 | +0.23(+1.71%) |
Aug 08, 2022 | 12.97 | 13.54 | 12.89 | 13.39 | 1,866,340 | +0.68(+5.32%) |
Aug 05, 2022 | 12.32 | 13.02 | 12.30 | 12.71 | 1,774,829 | +0.13(+1.05%) |
Aug 04, 2022 | 12.37 | 12.84 | 12.34 | 12.58 | 1,391,715 | -0.18(-1.38%) |
Aug 03, 2022 | 12.81 | 12.98 | 12.62 | 12.75 | 984,457 | -0.04(-0.27%) |
Aug 02, 2022 | 12.85 | 13.12 | 12.71 | 12.79 | 1,523,737 | +0.21(+1.68%) |
Aug 01, 2022 | 12.13 | 12.76 | 12.13 | 12.58 | 2,269,715 | +0.68(+5.68%) |
Jul 29, 2022 | 11.79 | 11.99 | 11.69 | 11.90 | 845,267 | +0.07(+0.59%) |
Jul 28, 2022 | 12.04 | 12.13 | 11.66 | 11.83 | 1,319,089 | -0.49(-3.99%) |
Jul 27, 2022 | 11.76 | 12.38 | 11.74 | 12.32 | 2,520,212 | +0.70(+6.05%) |
Jul 26, 2022 | 11.78 | 11.81 | 11.49 | 11.62 | 1,191,124 | -0.09(-0.75%) |
Jul 25, 2022 | 11.52 | 11.80 | 11.35 | 11.71 | 1,460,623 | +0.29(+2.54%) |
Jul 22, 2022 | 11.59 | 11.77 | 11.34 | 11.42 | 1,390,134 | -0.39(-3.27%) |
Jul 21, 2022 | 11.37 | 11.82 | 11.26 | 11.81 | 1,897,201 | +0.21(+1.82%) |
Jul 20, 2022 | 11.46 | 11.70 | 11.35 | 11.59 | 1,964,889 | -0.10(-0.83%) |
Jul 19, 2022 | 11.25 | 11.74 | 11.21 | 11.69 | 1,582,751 | +0.40(+3.58%) |
Jul 18, 2022 | 11.03 | 11.45 | 11.00 | 11.29 | 1,915,120 | +0.39(+3.55%) |
Jul 15, 2022 | 10.73 | 10.94 | 10.49 | 10.90 | 1,093,540 | +0.36(+3.42%) |
Jul 14, 2022 | 10.37 | 10.58 | 10.24 | 10.54 | 1,745,939 | -0.08(-0.74%) |
Jul 13, 2022 | 10.30 | 10.74 | 10.29 | 10.62 | 2,169,119 | +0.39(+3.78%) |
Jul 12, 2022 | 9.996 | 10.34 | 9.926 | 10.23 | 2,240,523 | +0.24(+2.37%) |
Jul 11, 2022 | 9.996 | 10.04 | 9.733 | 9.996 | 1,770,676 | +0.08(+0.80%) |
Jul 08, 2022 | 9.952 | 10.02 | 9.711 | 9.917 | 1,124,446 | +0.06(+0.62%) |
Jul 07, 2022 | 9.750 | 10.22 | 9.750 | 9.856 | 978,206 | +0.25(+2.56%) |
Jul 06, 2022 | 9.882 | 10.02 | 9.232 | 9.610 | 1,552,117 | -0.72(-6.97%) |
Jul 05, 2022 | 10.39 | 10.43 | 10.14 | 10.33 | 1,238,017 | -0.25(-2.33%) |