Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.69 | 13.70 | 13.52 | 13.54 | 718,931 | -0.07(-0.51%) |
Sep 29, 2022 | 13.78 | 13.81 | 13.56 | 13.61 | 2,926,298 | -0.24(-1.73%) |
Sep 28, 2022 | 13.82 | 13.90 | 13.78 | 13.85 | 626,181 | +0.03(+0.22%) |
Sep 27, 2022 | 13.97 | 13.97 | 13.78 | 13.82 | 793,140 | -0.07(-0.50%) |
Sep 26, 2022 | 13.93 | 13.99 | 13.85 | 13.89 | 1,427,721 | -0.07(-0.50%) |
Sep 23, 2022 | 13.91 | 14.10 | 13.88 | 13.96 | 1,153,988 | -0.16(-1.13%) |
Sep 22, 2022 | 14.16 | 14.24 | 14.08 | 14.12 | 720,273 | -0.11(-0.77%) |
Sep 21, 2022 | 14.30 | 14.43 | 14.22 | 14.23 | 2,106,948 | -0.08(-0.56%) |
Sep 20, 2022 | 14.38 | 14.38 | 14.26 | 14.31 | 354,328 | -0.09(-0.62%) |
Sep 19, 2022 | 14.35 | 14.42 | 14.30 | 14.40 | 454,648 | +0.02(+0.14%) |
Sep 16, 2022 | 14.31 | 14.38 | 14.24 | 14.38 | 2,431,579 | -0.03(-0.21%) |
Sep 15, 2022 | 14.41 | 14.50 | 14.36 | 14.41 | 674,165 | -0.09(-0.62%) |
Sep 14, 2022 | 14.38 | 14.50 | 14.30 | 14.50 | 865,201 | +0.10(+0.69%) |
Sep 13, 2022 | 14.15 | 14.44 | 14.15 | 14.40 | 2,140,995 | -0.04(-0.28%) |
Sep 12, 2022 | 14.41 | 14.60 | 14.41 | 14.44 | 1,519,695 | +0.01(+0.07%) |
Sep 09, 2022 | 14.32 | 14.43 | 14.31 | 14.43 | 2,515,077 | +0.14(+0.98%) |
Sep 08, 2022 | 14.17 | 14.31 | 14.17 | 14.29 | 832,689 | +0.03(+0.21%) |
Sep 07, 2022 | 14.15 | 14.28 | 14.13 | 14.26 | 778,229 | +0.11(+0.78%) |
Sep 06, 2022 | 14.18 | 14.20 | 14.11 | 14.15 | 656,659 | -0.03(-0.21%) |
Sep 02, 2022 | 14.30 | 14.30 | 14.15 | 14.18 | 420,511 | -0.01(-0.07%) |
Sep 01, 2022 | 14.20 | 14.20 | 14.10 | 14.19 | 446,395 | -0.02(-0.14%) |
Aug 31, 2022 | 14.26 | 14.29 | 14.21 | 14.21 | 914,354 | -0.05(-0.35%) |
Aug 30, 2022 | 14.48 | 14.48 | 14.22 | 14.26 | 687,753 | -0.15(-1.04%) |
Aug 29, 2022 | 14.31 | 14.46 | 14.31 | 14.41 | 666,719 | +0.03(+0.21%) |
Aug 26, 2022 | 14.41 | 14.50 | 14.37 | 14.38 | 1,391,178 | -0.08(-0.55%) |
Aug 25, 2022 | 14.50 | 14.53 | 14.44 | 14.46 | 763,615 | +0.01(+0.07%) |
Aug 24, 2022 | 14.31 | 14.48 | 14.30 | 14.45 | 1,154,997 | +0.12(+0.84%) |
Aug 23, 2022 | 14.33 | 14.40 | 14.31 | 14.33 | 602,431 | +0.04(+0.28%) |
Aug 22, 2022 | 14.26 | 14.34 | 14.25 | 14.29 | 425,784 | -0.05(-0.35%) |
Aug 19, 2022 | 14.24 | 14.37 | 14.24 | 14.34 | 685,010 | -0.01(-0.07%) |
Aug 18, 2022 | 14.30 | 14.40 | 14.29 | 14.35 | 486,343 | +0.04(+0.28%) |
Aug 17, 2022 | 14.28 | 14.34 | 14.23 | 14.31 | 405,486 | +0.00(+0.00%) |
Aug 16, 2022 | 14.30 | 14.34 | 14.24 | 14.31 | 909,020 | +0.00(+0.00%) |
Aug 15, 2022 | 14.32 | 14.33 | 14.25 | 14.31 | 1,125,305 | -0.09(-0.62%) |
Aug 12, 2022 | 14.25 | 14.40 | 14.23 | 14.40 | 711,062 | +0.13(+0.91%) |
Aug 11, 2022 | 14.27 | 14.32 | 14.24 | 14.27 | 951,222 | +0.03(+0.21%) |
Aug 10, 2022 | 14.18 | 14.28 | 14.18 | 14.24 | 713,020 | +0.09(+0.64%) |
Aug 09, 2022 | 14.17 | 14.22 | 14.14 | 14.15 | 847,837 | -0.07(-0.49%) |
Aug 08, 2022 | 14.33 | 14.42 | 14.17 | 14.22 | 496,692 | -0.05(-0.35%) |
Aug 05, 2022 | 14.20 | 14.42 | 14.14 | 14.27 | 449,082 | +0.06(+0.42%) |
Aug 04, 2022 | 14.23 | 14.27 | 14.12 | 14.21 | 758,431 | -0.03(-0.21%) |
Aug 03, 2022 | 14.22 | 14.26 | 14.09 | 14.24 | 2,165,190 | +0.06(+0.42%) |
Aug 02, 2022 | 14.08 | 14.22 | 14.04 | 14.18 | 1,009,464 | +0.07(+0.50%) |
Aug 01, 2022 | 14.10 | 14.12 | 14.00 | 14.11 | 1,234,818 | -0.01(-0.07%) |
Jul 29, 2022 | 14.12 | 14.18 | 14.07 | 14.12 | 731,280 | -0.02(-0.14%) |
Jul 28, 2022 | 13.97 | 14.21 | 13.93 | 14.14 | 2,174,524 | +0.26(+1.87%) |
Jul 27, 2022 | 13.74 | 13.94 | 13.72 | 13.88 | 2,545,794 | +0.07(+0.51%) |
Jul 26, 2022 | 13.54 | 13.82 | 13.52 | 13.81 | 3,951,721 | +0.06(+0.44%) |
Jul 25, 2022 | 13.25 | 13.76 | 13.15 | 13.75 | 19,604,104 | +3.32(+31.83%) |
Jul 22, 2022 | 10.26 | 10.45 | 10.21 | 10.43 | 253,649 | +0.24(+2.36%) |
Jul 21, 2022 | 9.920 | 10.25 | 9.510 | 10.19 | 239,347 | -0.01(-0.10%) |
Jul 20, 2022 | 9.790 | 10.28 | 9.780 | 10.20 | 294,739 | +0.43(+4.40%) |
Jul 19, 2022 | 9.510 | 9.820 | 9.510 | 9.770 | 232,649 | +0.40(+4.27%) |
Jul 18, 2022 | 9.240 | 9.740 | 9.200 | 9.370 | 307,200 | +0.34(+3.77%) |
Jul 15, 2022 | 8.660 | 9.110 | 8.530 | 9.030 | 384,097 | +0.50(+5.86%) |
Jul 14, 2022 | 8.310 | 8.650 | 8.120 | 8.530 | 164,756 | +0.02(+0.24%) |
Jul 13, 2022 | 8.520 | 8.710 | 8.170 | 8.510 | 245,679 | -0.06(-0.70%) |
Jul 12, 2022 | 8.700 | 8.830 | 8.550 | 8.570 | 170,249 | -0.15(-1.72%) |
Jul 11, 2022 | 8.800 | 8.920 | 8.600 | 8.720 | 212,087 | -0.17(-1.91%) |
Jul 08, 2022 | 8.670 | 9.010 | 8.670 | 8.890 | 254,963 | +0.22(+2.54%) |
Jul 07, 2022 | 8.040 | 8.730 | 7.790 | 8.670 | 334,060 | +0.71(+8.92%) |
Jul 06, 2022 | 8.110 | 8.110 | 7.626 | 7.960 | 314,157 | -0.17(-2.09%) |
Jul 05, 2022 | 8.170 | 8.170 | 7.810 | 8.130 | 369,211 | -0.22(-2.63%) |