Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.62 | 13.21 | 12.57 | 12.58 | 50,559 | -0.09(-0.74%) |
Sep 29, 2022 | 12.98 | 12.98 | 12.51 | 12.67 | 22,020 | -0.38(-2.88%) |
Sep 28, 2022 | 12.89 | 13.08 | 12.77 | 13.05 | 40,390 | +0.13(+1.02%) |
Sep 27, 2022 | 12.77 | 13.08 | 12.61 | 12.92 | 56,484 | +0.23(+1.85%) |
Sep 26, 2022 | 12.99 | 13.24 | 12.55 | 12.68 | 137,184 | -0.63(-4.73%) |
Sep 23, 2022 | 13.50 | 13.50 | 12.85 | 13.31 | 133,979 | -0.40(-2.95%) |
Sep 22, 2022 | 14.07 | 14.07 | 13.37 | 13.71 | 109,338 | -0.28(-2.01%) |
Sep 21, 2022 | 13.81 | 14.05 | 13.68 | 14.00 | 84,930 | -0.08(-0.60%) |
Sep 20, 2022 | 14.11 | 14.28 | 13.87 | 14.08 | 57,284 | -0.08(-0.53%) |
Sep 19, 2022 | 13.96 | 14.37 | 13.69 | 14.16 | 125,266 | -0.02(-0.13%) |
Sep 16, 2022 | 14.81 | 14.84 | 14.11 | 14.17 | 85,867 | -0.76(-5.09%) |
Sep 15, 2022 | 14.90 | 15.00 | 14.65 | 14.93 | 79,986 | -0.01(-0.06%) |
Sep 14, 2022 | 14.54 | 15.09 | 14.53 | 14.94 | 165,003 | +0.37(+2.51%) |
Sep 13, 2022 | 14.60 | 14.88 | 14.44 | 14.58 | 95,424 | -0.15(-1.02%) |
Sep 12, 2022 | 14.69 | 14.92 | 14.56 | 14.73 | 44,439 | +0.17(+1.16%) |
Sep 09, 2022 | 14.31 | 14.65 | 14.18 | 14.56 | 71,702 | +0.30(+2.11%) |
Sep 08, 2022 | 14.26 | 14.33 | 14.16 | 14.26 | 17,845 | -0.02(-0.13%) |
Sep 07, 2022 | 14.35 | 14.43 | 14.02 | 14.28 | 70,493 | -0.19(-1.30%) |
Sep 06, 2022 | 14.33 | 14.75 | 14.14 | 14.47 | 85,563 | -0.13(-0.90%) |
Sep 02, 2022 | 14.70 | 14.70 | 14.14 | 14.60 | 60,458 | +0.23(+1.57%) |
Sep 01, 2022 | 14.27 | 14.63 | 14.00 | 14.37 | 89,697 | +0.10(+0.72%) |
Aug 31, 2022 | 14.27 | 14.63 | 14.27 | 14.27 | 88,943 | +0.07(+0.46%) |
Aug 30, 2022 | 14.93 | 14.93 | 13.96 | 14.20 | 93,988 | -0.61(-4.12%) |
Aug 29, 2022 | 14.25 | 14.89 | 14.11 | 14.81 | 164,913 | +0.56(+3.96%) |
Aug 26, 2022 | 13.78 | 14.25 | 13.70 | 14.25 | 88,550 | +0.15(+1.07%) |
Aug 25, 2022 | 13.85 | 14.14 | 13.67 | 14.10 | 63,075 | +0.25(+1.83%) |
Aug 24, 2022 | 14.17 | 14.28 | 13.79 | 13.85 | 37,477 | -0.17(-1.21%) |
Aug 23, 2022 | 13.71 | 14.14 | 13.45 | 14.01 | 146,400 | +0.30(+2.19%) |
Aug 22, 2022 | 13.83 | 13.84 | 13.62 | 13.71 | 50,370 | -0.29(-2.08%) |
Aug 19, 2022 | 13.68 | 14.19 | 13.52 | 14.00 | 86,999 | +0.26(+1.91%) |
Aug 18, 2022 | 13.94 | 14.03 | 13.67 | 13.74 | 43,392 | -0.20(-1.41%) |
Aug 17, 2022 | 13.78 | 14.03 | 13.50 | 13.94 | 157,973 | +0.12(+0.88%) |
Aug 16, 2022 | 13.41 | 13.89 | 13.41 | 13.82 | 41,491 | +0.33(+2.44%) |
Aug 15, 2022 | 13.38 | 13.80 | 13.09 | 13.49 | 52,981 | +0.01(+0.07%) |
Aug 12, 2022 | 13.85 | 13.87 | 13.44 | 13.48 | 74,640 | -0.28(-2.05%) |
Aug 11, 2022 | 13.78 | 14.03 | 13.53 | 13.76 | 201,645 | +0.04(+0.27%) |
Aug 10, 2022 | 13.27 | 13.82 | 13.20 | 13.72 | 94,247 | +0.52(+3.91%) |
Aug 09, 2022 | 13.12 | 13.29 | 12.92 | 13.21 | 64,873 | -0.02(-0.14%) |
Aug 08, 2022 | 12.82 | 13.34 | 12.61 | 13.23 | 97,465 | +0.22(+1.66%) |
Aug 05, 2022 | 13.01 | 13.35 | 12.75 | 13.01 | 126,175 | -0.02(-0.14%) |
Aug 04, 2022 | 13.74 | 13.82 | 12.97 | 13.03 | 354,208 | -0.62(-4.56%) |
Aug 03, 2022 | 13.93 | 14.11 | 13.61 | 13.65 | 116,971 | -0.39(-2.78%) |
Aug 02, 2022 | 13.80 | 14.40 | 13.46 | 14.04 | 195,921 | +0.21(+1.55%) |
Aug 01, 2022 | 13.75 | 14.15 | 13.51 | 13.83 | 119,537 | -0.09(-0.67%) |
Jul 29, 2022 | 13.99 | 14.64 | 13.61 | 13.92 | 327,935 | -0.67(-4.59%) |
Jul 28, 2022 | 13.80 | 14.59 | 13.80 | 14.59 | 110,018 | +0.79(+5.72%) |
Jul 27, 2022 | 14.12 | 14.22 | 13.49 | 13.80 | 90,328 | -0.33(-2.30%) |
Jul 26, 2022 | 14.40 | 14.40 | 13.89 | 14.12 | 78,251 | +0.00(+0.00%) |
Jul 25, 2022 | 13.65 | 14.20 | 13.41 | 14.12 | 101,284 | +0.76(+5.70%) |
Jul 22, 2022 | 13.07 | 13.38 | 12.84 | 13.36 | 96,319 | +0.20(+1.55%) |
Jul 21, 2022 | 13.28 | 13.28 | 12.58 | 13.16 | 70,519 | +0.07(+0.57%) |
Jul 20, 2022 | 12.66 | 13.08 | 12.56 | 13.08 | 83,733 | +0.35(+2.77%) |
Jul 19, 2022 | 12.81 | 13.01 | 12.66 | 12.73 | 65,590 | -0.05(-0.36%) |
Jul 18, 2022 | 12.65 | 13.02 | 12.63 | 12.78 | 56,035 | +0.21(+1.70%) |
Jul 15, 2022 | 12.15 | 12.56 | 12.09 | 12.56 | 47,606 | +0.52(+4.32%) |
Jul 14, 2022 | 12.26 | 12.26 | 11.89 | 12.04 | 60,431 | -0.37(-2.99%) |
Jul 13, 2022 | 12.14 | 12.48 | 11.89 | 12.41 | 80,889 | +0.14(+1.14%) |
Jul 12, 2022 | 12.24 | 12.45 | 12.00 | 12.28 | 202,917 | -0.11(-0.90%) |
Jul 11, 2022 | 12.36 | 12.78 | 12.06 | 12.39 | 122,574 | -0.20(-1.62%) |
Jul 08, 2022 | 12.89 | 12.89 | 12.49 | 12.59 | 55,806 | -0.21(-1.67%) |
Jul 07, 2022 | 12.71 | 13.07 | 12.55 | 12.80 | 144,742 | +0.37(+2.99%) |
Jul 06, 2022 | 13.10 | 13.10 | 12.12 | 12.43 | 705,474 | -0.67(-5.11%) |
Jul 05, 2022 | 13.59 | 13.71 | 12.90 | 13.10 | 283,592 | -0.73(-5.31%) |