Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.16 | 13.71 | 13.16 | 13.45 | 3,373,965 | +0.02(+0.15%) |
Sep 29, 2022 | 13.67 | 13.69 | 13.18 | 13.43 | 3,461,601 | +0.15(+1.10%) |
Sep 28, 2022 | 13.07 | 13.33 | 12.93 | 13.29 | 4,841,048 | +0.91(+7.40%) |
Sep 27, 2022 | 12.30 | 12.60 | 12.28 | 12.37 | 3,029,689 | +0.44(+3.67%) |
Sep 26, 2022 | 11.82 | 12.17 | 11.74 | 11.93 | 4,153,986 | +0.10(+0.82%) |
Sep 23, 2022 | 11.95 | 12.05 | 11.62 | 11.84 | 4,547,897 | -0.86(-6.75%) |
Sep 22, 2022 | 12.60 | 12.82 | 12.52 | 12.69 | 2,276,717 | +0.18(+1.40%) |
Sep 21, 2022 | 12.52 | 12.94 | 12.32 | 12.52 | 3,299,335 | +0.08(+0.63%) |
Sep 20, 2022 | 12.49 | 12.51 | 12.23 | 12.44 | 1,753,055 | -0.30(-2.37%) |
Sep 19, 2022 | 12.30 | 12.76 | 12.24 | 12.74 | 3,148,542 | +0.23(+1.87%) |
Sep 16, 2022 | 12.16 | 12.85 | 12.11 | 12.51 | 5,390,374 | -0.33(-2.58%) |
Sep 15, 2022 | 12.85 | 13.06 | 12.60 | 12.84 | 3,069,819 | -0.20(-1.57%) |
Sep 14, 2022 | 13.15 | 13.25 | 13.00 | 13.04 | 1,529,355 | -0.02(-0.15%) |
Sep 13, 2022 | 13.11 | 13.38 | 12.99 | 13.06 | 2,985,452 | -0.65(-4.75%) |
Sep 12, 2022 | 13.83 | 13.91 | 13.56 | 13.71 | 2,785,132 | -0.01(-0.07%) |
Sep 09, 2022 | 13.49 | 13.75 | 13.42 | 13.72 | 2,303,643 | +0.52(+3.91%) |
Sep 08, 2022 | 13.05 | 13.39 | 12.93 | 13.21 | 3,039,186 | +0.06(+0.44%) |
Sep 07, 2022 | 12.90 | 13.33 | 12.73 | 13.15 | 4,229,667 | +0.32(+2.50%) |
Sep 06, 2022 | 13.46 | 13.61 | 12.81 | 12.83 | 4,007,461 | -0.29(-2.23%) |
Sep 02, 2022 | 13.02 | 13.33 | 12.87 | 13.12 | 2,947,286 | +0.51(+4.01%) |
Sep 01, 2022 | 12.69 | 12.97 | 12.48 | 12.61 | 4,783,698 | -0.51(-3.86%) |
Aug 31, 2022 | 13.21 | 13.39 | 13.09 | 13.12 | 2,920,623 | -0.22(-1.68%) |
Aug 30, 2022 | 13.72 | 13.73 | 13.19 | 13.34 | 4,148,671 | -0.55(-3.99%) |
Aug 29, 2022 | 13.83 | 14.15 | 13.78 | 13.90 | 1,940,617 | -0.14(-0.97%) |
Aug 26, 2022 | 14.79 | 14.93 | 13.94 | 14.04 | 3,304,913 | -0.78(-5.26%) |
Aug 25, 2022 | 14.93 | 14.93 | 14.64 | 14.81 | 2,253,494 | +0.11(+0.75%) |
Aug 24, 2022 | 14.45 | 14.73 | 14.39 | 14.70 | 2,149,459 | +0.16(+1.12%) |
Aug 23, 2022 | 14.34 | 14.78 | 14.32 | 14.54 | 3,310,129 | +0.37(+2.63%) |
Aug 22, 2022 | 14.04 | 14.41 | 14.04 | 14.17 | 2,515,566 | -0.12(-0.87%) |
Aug 19, 2022 | 14.33 | 14.41 | 14.11 | 14.29 | 2,237,424 | -0.35(-2.41%) |
Aug 18, 2022 | 14.65 | 14.77 | 14.55 | 14.65 | 1,378,142 | -0.01(-0.07%) |
Aug 17, 2022 | 15.09 | 15.09 | 14.47 | 14.66 | 2,067,265 | -0.55(-3.64%) |
Aug 16, 2022 | 15.27 | 15.37 | 15.09 | 15.21 | 1,594,158 | +0.05(+0.31%) |
Aug 15, 2022 | 14.97 | 15.19 | 14.86 | 15.16 | 1,898,367 | -0.05(-0.31%) |
Aug 12, 2022 | 15.02 | 15.23 | 14.96 | 15.21 | 1,572,151 | +0.19(+1.27%) |
Aug 11, 2022 | 15.34 | 15.47 | 15.00 | 15.02 | 1,898,065 | -0.25(-1.63%) |
Aug 10, 2022 | 15.49 | 15.58 | 15.19 | 15.27 | 2,117,399 | -0.14(-0.93%) |
Aug 09, 2022 | 15.60 | 15.71 | 15.12 | 15.41 | 2,120,566 | +0.03(+0.19%) |
Aug 08, 2022 | 14.80 | 15.55 | 14.79 | 15.38 | 5,782,210 | +1.07(+7.47%) |
Aug 05, 2022 | 13.57 | 14.32 | 13.44 | 14.31 | 4,294,154 | +0.73(+5.34%) |
Aug 04, 2022 | 13.35 | 13.74 | 13.24 | 13.59 | 3,354,708 | +0.38(+2.89%) |
Aug 03, 2022 | 13.47 | 13.52 | 13.14 | 13.20 | 3,132,474 | -0.29(-2.12%) |
Aug 02, 2022 | 13.89 | 14.33 | 13.45 | 13.49 | 4,584,812 | -0.50(-3.55%) |
Aug 01, 2022 | 14.12 | 14.21 | 13.91 | 13.99 | 2,136,904 | -0.06(-0.41%) |
Jul 29, 2022 | 14.17 | 14.26 | 13.86 | 14.04 | 3,105,718 | -0.14(-1.01%) |
Jul 28, 2022 | 14.54 | 14.59 | 14.04 | 14.19 | 2,850,680 | +0.32(+2.34%) |
Jul 27, 2022 | 13.77 | 13.95 | 13.50 | 13.86 | 2,562,069 | +0.14(+1.04%) |
Jul 26, 2022 | 13.44 | 13.73 | 13.39 | 13.72 | 1,929,552 | +0.40(+3.01%) |
Jul 25, 2022 | 13.62 | 13.63 | 13.22 | 13.32 | 2,210,568 | -0.19(-1.41%) |
Jul 22, 2022 | 14.00 | 14.25 | 13.47 | 13.51 | 2,575,321 | +0.05(+0.36%) |
Jul 21, 2022 | 13.12 | 13.47 | 13.10 | 13.46 | 2,725,636 | +0.42(+3.22%) |
Jul 20, 2022 | 13.29 | 13.53 | 13.04 | 13.04 | 1,946,308 | -0.46(-3.39%) |
Jul 19, 2022 | 13.28 | 13.61 | 13.24 | 13.50 | 3,077,277 | +0.25(+1.87%) |
Jul 18, 2022 | 13.44 | 13.60 | 13.24 | 13.25 | 3,951,487 | +0.13(+1.02%) |
Jul 15, 2022 | 13.17 | 13.26 | 12.86 | 13.12 | 3,167,240 | -0.02(-0.15%) |
Jul 14, 2022 | 13.66 | 13.71 | 13.02 | 13.14 | 4,505,857 | -1.29(-8.93%) |
Jul 13, 2022 | 13.73 | 14.64 | 13.73 | 14.43 | 3,917,302 | +0.58(+4.21%) |
Jul 12, 2022 | 13.92 | 14.14 | 13.72 | 13.84 | 2,537,606 | -0.13(-0.96%) |
Jul 11, 2022 | 14.00 | 14.21 | 13.93 | 13.98 | 1,549,165 | -0.23(-1.61%) |
Jul 08, 2022 | 14.47 | 14.62 | 14.16 | 14.21 | 2,948,670 | +0.21(+1.50%) |
Jul 07, 2022 | 14.14 | 14.34 | 13.91 | 14.00 | 2,585,106 | -0.08(-0.54%) |
Jul 06, 2022 | 14.00 | 14.12 | 13.63 | 14.07 | 2,967,490 | +0.27(+1.94%) |
Jul 05, 2022 | 13.97 | 14.16 | 13.47 | 13.81 | 3,405,337 | -0.70(-4.81%) |