Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.10 | 12.43 | 12.01 | 12.06 | 2,252,604 | -0.13(-1.04%) |
Sep 29, 2022 | 12.35 | 12.37 | 12.03 | 12.19 | 1,552,338 | -0.24(-1.96%) |
Sep 28, 2022 | 12.13 | 12.47 | 12.08 | 12.43 | 1,675,795 | +0.23(+1.92%) |
Sep 27, 2022 | 12.43 | 12.49 | 12.00 | 12.20 | 1,605,891 | -0.16(-1.26%) |
Sep 26, 2022 | 12.61 | 12.80 | 12.33 | 12.35 | 1,723,921 | -0.34(-2.68%) |
Sep 23, 2022 | 12.69 | 12.74 | 12.49 | 12.69 | 1,655,395 | -0.09(-0.69%) |
Sep 22, 2022 | 13.26 | 13.26 | 12.70 | 12.78 | 2,532,542 | -0.53(-3.95%) |
Sep 21, 2022 | 13.18 | 13.66 | 13.09 | 13.31 | 2,395,090 | +0.20(+1.56%) |
Sep 20, 2022 | 13.35 | 13.40 | 12.91 | 13.10 | 2,400,106 | -0.45(-3.30%) |
Sep 19, 2022 | 13.74 | 13.87 | 13.39 | 13.55 | 2,118,008 | -0.38(-2.73%) |
Sep 16, 2022 | 14.02 | 14.16 | 13.73 | 13.93 | 7,242,581 | -0.32(-2.25%) |
Sep 15, 2022 | 14.11 | 14.40 | 14.06 | 14.25 | 2,345,566 | +0.01(+0.07%) |
Sep 14, 2022 | 14.31 | 14.33 | 14.12 | 14.24 | 2,758,374 | +0.00(+0.00%) |
Sep 13, 2022 | 14.46 | 14.49 | 14.21 | 14.24 | 1,616,087 | -0.55(-3.75%) |
Sep 12, 2022 | 14.71 | 14.89 | 14.56 | 14.80 | 3,185,713 | +0.21(+1.47%) |
Sep 09, 2022 | 14.46 | 14.65 | 14.43 | 14.58 | 1,973,298 | +0.25(+1.77%) |
Sep 08, 2022 | 14.22 | 14.50 | 14.07 | 14.33 | 2,187,037 | +0.03(+0.20%) |
Sep 07, 2022 | 13.84 | 14.48 | 13.84 | 14.30 | 3,000,392 | +0.46(+3.31%) |
Sep 06, 2022 | 13.89 | 13.94 | 13.72 | 13.84 | 1,389,113 | +0.06(+0.42%) |
Sep 02, 2022 | 14.08 | 14.09 | 13.68 | 13.78 | 1,332,886 | -0.10(-0.70%) |
Sep 01, 2022 | 13.74 | 13.88 | 13.56 | 13.88 | 1,220,465 | +0.01(+0.07%) |
Aug 31, 2022 | 13.97 | 13.98 | 13.70 | 13.87 | 1,870,351 | -0.04(-0.28%) |
Aug 30, 2022 | 14.03 | 14.06 | 13.80 | 13.91 | 1,626,206 | -0.04(-0.28%) |
Aug 29, 2022 | 14.07 | 14.13 | 13.93 | 13.95 | 1,263,132 | -0.22(-1.57%) |
Aug 26, 2022 | 14.57 | 14.66 | 14.05 | 14.17 | 1,430,883 | -0.39(-2.66%) |
Aug 25, 2022 | 14.55 | 14.66 | 14.51 | 14.56 | 1,698,731 | +0.03(+0.20%) |
Aug 24, 2022 | 14.57 | 14.68 | 14.49 | 14.53 | 1,698,325 | -0.07(-0.47%) |
Aug 23, 2022 | 14.88 | 14.96 | 14.53 | 14.60 | 2,668,778 | -0.35(-2.34%) |
Aug 22, 2022 | 15.29 | 15.42 | 14.93 | 14.95 | 1,112,151 | -0.53(-3.45%) |
Aug 19, 2022 | 15.82 | 15.86 | 15.39 | 15.48 | 2,318,962 | -0.33(-2.09%) |
Aug 18, 2022 | 15.86 | 16.01 | 15.69 | 15.81 | 2,755,468 | -0.02(-0.12%) |
Aug 17, 2022 | 15.78 | 15.92 | 15.52 | 15.83 | 3,404,690 | -0.14(-0.85%) |
Aug 16, 2022 | 15.96 | 16.17 | 15.79 | 15.97 | 2,343,807 | -0.11(-0.66%) |
Aug 15, 2022 | 15.67 | 16.17 | 15.67 | 16.07 | 5,457,404 | +0.29(+1.84%) |
Aug 12, 2022 | 15.68 | 15.97 | 15.62 | 15.78 | 6,021,639 | +0.15(+0.93%) |
Aug 11, 2022 | 15.66 | 15.90 | 15.59 | 15.64 | 2,222,146 | +0.10(+0.62%) |
Aug 10, 2022 | 15.38 | 15.71 | 15.28 | 15.54 | 2,951,179 | +0.41(+2.69%) |
Aug 09, 2022 | 15.60 | 15.60 | 15.00 | 15.13 | 2,986,509 | -0.50(-3.23%) |
Aug 08, 2022 | 15.40 | 15.89 | 15.40 | 15.64 | 1,074,701 | +0.22(+1.45%) |
Aug 05, 2022 | 15.58 | 15.97 | 15.36 | 15.41 | 1,218,171 | -0.42(-2.64%) |
Aug 04, 2022 | 15.65 | 15.99 | 15.40 | 15.83 | 1,802,612 | +0.05(+0.31%) |
Aug 03, 2022 | 15.29 | 15.80 | 15.20 | 15.78 | 1,893,166 | +0.71(+4.70%) |
Aug 02, 2022 | 15.14 | 15.29 | 14.99 | 15.07 | 1,003,391 | -0.15(-0.96%) |
Aug 01, 2022 | 15.16 | 15.34 | 15.02 | 15.22 | 1,282,132 | -0.07(-0.44%) |
Jul 29, 2022 | 15.15 | 15.35 | 14.97 | 15.29 | 1,530,820 | +0.09(+0.57%) |
Jul 28, 2022 | 14.82 | 15.28 | 14.78 | 15.20 | 1,476,236 | +0.36(+2.42%) |
Jul 27, 2022 | 14.76 | 14.94 | 14.63 | 14.84 | 2,172,660 | +0.08(+0.53%) |
Jul 26, 2022 | 14.74 | 14.90 | 14.62 | 14.76 | 1,123,513 | -0.06(-0.39%) |
Jul 25, 2022 | 15.35 | 15.35 | 14.78 | 14.82 | 1,014,371 | -0.50(-3.29%) |
Jul 22, 2022 | 15.13 | 15.38 | 15.08 | 15.33 | 1,237,817 | +0.24(+1.61%) |
Jul 21, 2022 | 14.91 | 15.09 | 14.81 | 15.08 | 1,394,956 | +0.20(+1.37%) |
Jul 20, 2022 | 14.90 | 15.13 | 14.83 | 14.88 | 1,630,680 | +0.04(+0.26%) |
Jul 19, 2022 | 14.45 | 14.84 | 14.42 | 14.84 | 1,659,332 | +0.64(+4.51%) |
Jul 18, 2022 | 14.24 | 14.48 | 14.14 | 14.20 | 1,387,643 | +0.04(+0.27%) |
Jul 15, 2022 | 14.06 | 14.26 | 13.91 | 14.16 | 1,679,628 | +0.32(+2.31%) |
Jul 14, 2022 | 13.77 | 14.00 | 13.77 | 13.84 | 2,282,946 | -0.11(-0.76%) |
Jul 13, 2022 | 13.72 | 14.12 | 13.55 | 13.95 | 7,001,343 | +0.09(+0.63%) |
Jul 12, 2022 | 14.06 | 14.12 | 13.81 | 13.86 | 1,878,871 | -0.13(-0.90%) |
Jul 11, 2022 | 14.24 | 14.48 | 13.87 | 13.99 | 5,224,158 | -0.32(-2.24%) |
Jul 08, 2022 | 14.08 | 14.65 | 13.76 | 14.31 | 9,743,240 | +0.08(+0.55%) |
Jul 07, 2022 | 14.23 | 14.36 | 13.91 | 14.23 | 6,961,308 | -0.02(-0.14%) |
Jul 06, 2022 | 14.28 | 14.38 | 13.84 | 14.25 | 8,188,309 | +0.35(+2.51%) |
Jul 05, 2022 | 14.05 | 14.14 | 13.31 | 13.90 | 7,425,110 | -0.75(-5.10%) |