Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.21 | 12.43 | 11.86 | 11.89 | 2,266,007 | -0.32(-2.61%) |
Sep 29, 2022 | 12.60 | 12.69 | 11.93 | 12.21 | 2,663,871 | -0.75(-5.75%) |
Sep 28, 2022 | 12.46 | 13.01 | 12.40 | 12.95 | 2,172,972 | +0.45(+3.57%) |
Sep 27, 2022 | 12.52 | 12.63 | 12.32 | 12.50 | 2,488,737 | +0.14(+1.16%) |
Sep 26, 2022 | 12.65 | 13.00 | 12.28 | 12.36 | 2,098,383 | -0.44(-3.42%) |
Sep 23, 2022 | 13.36 | 13.40 | 12.41 | 12.80 | 2,380,939 | -0.74(-5.47%) |
Sep 22, 2022 | 13.75 | 13.77 | 13.51 | 13.54 | 1,617,309 | -0.18(-1.30%) |
Sep 21, 2022 | 14.56 | 14.63 | 13.71 | 13.72 | 2,132,418 | -0.73(-5.07%) |
Sep 20, 2022 | 14.38 | 14.51 | 14.21 | 14.45 | 987,654 | -0.08(-0.55%) |
Sep 19, 2022 | 14.35 | 14.59 | 14.33 | 14.53 | 1,524,169 | +0.04(+0.31%) |
Sep 16, 2022 | 14.04 | 14.59 | 13.80 | 14.49 | 5,495,401 | +0.36(+2.53%) |
Sep 15, 2022 | 14.26 | 14.51 | 14.03 | 14.13 | 1,373,347 | -0.20(-1.37%) |
Sep 14, 2022 | 14.40 | 14.43 | 13.97 | 14.33 | 1,607,425 | +0.00(+0.00%) |
Sep 13, 2022 | 14.35 | 14.51 | 14.21 | 14.33 | 1,252,529 | -0.46(-3.14%) |
Sep 12, 2022 | 14.84 | 15.04 | 14.67 | 14.79 | 1,496,598 | +0.16(+1.10%) |
Sep 09, 2022 | 14.49 | 14.69 | 14.47 | 14.63 | 1,253,136 | +0.26(+1.80%) |
Sep 08, 2022 | 14.13 | 14.37 | 14.00 | 14.37 | 1,254,415 | +0.08(+0.56%) |
Sep 07, 2022 | 14.02 | 14.29 | 13.88 | 14.29 | 1,405,351 | +0.12(+0.88%) |
Sep 06, 2022 | 14.16 | 14.37 | 13.97 | 14.17 | 1,601,616 | +0.06(+0.44%) |
Sep 02, 2022 | 14.73 | 14.82 | 14.05 | 14.10 | 1,414,176 | -0.33(-2.29%) |
Sep 01, 2022 | 14.61 | 14.67 | 14.13 | 14.43 | 1,688,120 | -0.41(-2.77%) |
Aug 31, 2022 | 15.06 | 15.08 | 14.79 | 14.84 | 1,384,134 | -0.20(-1.31%) |
Aug 30, 2022 | 15.42 | 15.50 | 14.97 | 15.04 | 1,100,317 | -0.39(-2.55%) |
Aug 29, 2022 | 15.03 | 15.62 | 14.96 | 15.43 | 1,440,014 | +0.21(+1.41%) |
Aug 26, 2022 | 16.09 | 16.09 | 15.17 | 15.22 | 1,067,238 | -0.88(-5.44%) |
Aug 25, 2022 | 15.67 | 16.11 | 15.67 | 16.09 | 956,414 | +0.53(+3.39%) |
Aug 24, 2022 | 15.67 | 15.79 | 15.47 | 15.57 | 1,007,497 | -0.21(-1.30%) |
Aug 23, 2022 | 15.76 | 16.00 | 15.76 | 15.77 | 1,128,310 | +0.01(+0.06%) |
Aug 22, 2022 | 16.32 | 16.32 | 15.74 | 15.76 | 1,809,252 | -0.83(-5.01%) |
Aug 19, 2022 | 16.68 | 16.68 | 16.33 | 16.59 | 1,038,869 | -0.37(-2.16%) |
Aug 18, 2022 | 16.59 | 17.05 | 16.49 | 16.96 | 1,455,036 | +0.36(+2.15%) |
Aug 17, 2022 | 16.79 | 16.80 | 16.18 | 16.60 | 1,799,421 | -0.58(-3.38%) |
Aug 16, 2022 | 16.94 | 17.33 | 16.94 | 17.18 | 958,932 | +0.12(+0.68%) |
Aug 15, 2022 | 16.94 | 17.26 | 16.86 | 17.07 | 1,260,927 | -0.03(-0.16%) |
Aug 12, 2022 | 16.59 | 17.12 | 16.46 | 17.09 | 1,815,934 | +0.63(+3.80%) |
Aug 11, 2022 | 16.34 | 16.69 | 16.26 | 16.47 | 1,704,330 | +0.29(+1.82%) |
Aug 10, 2022 | 16.03 | 16.18 | 15.89 | 16.17 | 2,367,122 | +0.48(+3.07%) |
Aug 09, 2022 | 15.63 | 15.70 | 15.55 | 15.69 | 1,545,823 | -0.04(-0.28%) |
Aug 08, 2022 | 15.74 | 15.87 | 15.61 | 15.74 | 1,450,790 | +0.05(+0.34%) |
Aug 05, 2022 | 15.42 | 15.76 | 15.33 | 15.68 | 1,395,854 | +0.06(+0.40%) |
Aug 04, 2022 | 15.64 | 15.71 | 15.50 | 15.62 | 1,424,451 | +0.01(+0.06%) |
Aug 03, 2022 | 15.28 | 15.67 | 15.25 | 15.61 | 1,319,226 | +0.45(+2.94%) |
Aug 02, 2022 | 15.25 | 15.45 | 15.09 | 15.17 | 1,409,697 | -0.18(-1.16%) |
Aug 01, 2022 | 15.12 | 15.51 | 15.12 | 15.34 | 1,668,803 | +0.04(+0.29%) |
Jul 29, 2022 | 15.05 | 15.34 | 14.91 | 15.30 | 1,880,465 | +0.25(+1.66%) |
Jul 28, 2022 | 14.91 | 15.15 | 14.67 | 15.05 | 2,060,588 | +0.12(+0.78%) |
Jul 27, 2022 | 14.67 | 14.98 | 14.53 | 14.93 | 3,089,376 | +0.30(+2.08%) |
Jul 26, 2022 | 13.83 | 14.75 | 13.53 | 14.63 | 3,599,148 | +0.71(+5.07%) |
Jul 25, 2022 | 14.30 | 14.32 | 13.80 | 13.92 | 2,572,489 | -0.28(-1.95%) |
Jul 22, 2022 | 14.50 | 14.56 | 13.98 | 14.20 | 1,807,003 | -0.36(-2.45%) |
Jul 21, 2022 | 14.34 | 14.72 | 14.28 | 14.56 | 1,788,248 | +0.15(+1.05%) |
Jul 20, 2022 | 13.92 | 14.45 | 13.84 | 14.41 | 2,513,530 | +0.48(+3.46%) |
Jul 19, 2022 | 13.44 | 14.07 | 13.44 | 13.92 | 2,075,314 | +0.72(+5.48%) |
Jul 18, 2022 | 13.13 | 13.70 | 13.10 | 13.20 | 2,108,438 | +0.22(+1.72%) |
Jul 15, 2022 | 12.64 | 12.99 | 12.44 | 12.98 | 2,382,314 | +0.58(+4.68%) |
Jul 14, 2022 | 12.26 | 12.46 | 12.06 | 12.40 | 1,303,175 | -0.14(-1.14%) |
Jul 13, 2022 | 12.43 | 12.57 | 12.24 | 12.54 | 1,326,118 | -0.13(-1.06%) |
Jul 12, 2022 | 12.45 | 12.85 | 12.45 | 12.67 | 1,646,257 | +0.15(+1.21%) |
Jul 11, 2022 | 12.70 | 12.75 | 12.46 | 12.52 | 1,406,515 | -0.32(-2.50%) |
Jul 08, 2022 | 12.63 | 13.07 | 12.60 | 12.84 | 1,441,733 | +0.21(+1.63%) |
Jul 07, 2022 | 12.59 | 12.76 | 12.50 | 12.64 | 2,083,815 | +0.41(+3.36%) |
Jul 06, 2022 | 12.49 | 12.50 | 12.05 | 12.23 | 2,864,620 | -0.26(-2.07%) |
Jul 05, 2022 | 12.44 | 12.49 | 11.83 | 12.49 | 3,204,636 | -0.12(-0.99%) |