Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.89 | 14.08 | 13.68 | 14.08 | 18,346,756 | +0.26(+1.91%) |
Sep 29, 2022 | 13.63 | 13.99 | 13.62 | 13.82 | 21,484,038 | +0.37(+2.74%) |
Sep 28, 2022 | 13.71 | 13.79 | 13.37 | 13.45 | 25,243,160 | -0.26(-1.93%) |
Sep 27, 2022 | 13.55 | 13.84 | 13.42 | 13.71 | 28,087,806 | -0.02(-0.14%) |
Sep 26, 2022 | 13.70 | 13.76 | 13.47 | 13.73 | 25,316,522 | +0.08(+0.55%) |
Sep 23, 2022 | 13.57 | 13.83 | 13.55 | 13.66 | 29,282,090 | +0.22(+1.62%) |
Sep 22, 2022 | 13.35 | 13.50 | 13.30 | 13.44 | 31,408,860 | +0.17(+1.28%) |
Sep 21, 2022 | 13.00 | 13.28 | 12.80 | 13.27 | 33,223,648 | +0.23(+1.74%) |
Sep 20, 2022 | 13.05 | 13.15 | 12.93 | 13.04 | 23,383,196 | +0.10(+0.80%) |
Sep 19, 2022 | 13.17 | 13.17 | 12.92 | 12.94 | 21,565,098 | -0.09(-0.72%) |
Sep 16, 2022 | 13.11 | 13.20 | 13.02 | 13.03 | 38,109,120 | +0.08(+0.66%) |
Sep 15, 2022 | 12.83 | 13.03 | 12.71 | 12.95 | 20,866,804 | +0.22(+1.71%) |
Sep 14, 2022 | 12.80 | 12.87 | 12.70 | 12.73 | 26,053,866 | -0.10(-0.81%) |
Sep 13, 2022 | 12.53 | 12.87 | 12.47 | 12.84 | 43,099,752 | +0.66(+5.43%) |
Sep 12, 2022 | 12.25 | 12.27 | 12.16 | 12.18 | 27,894,538 | -0.14(-1.15%) |
Sep 09, 2022 | 12.48 | 12.49 | 12.29 | 12.32 | 29,489,764 | -0.27(-2.17%) |
Sep 08, 2022 | 12.75 | 12.81 | 12.53 | 12.59 | 28,695,216 | -0.07(-0.52%) |
Sep 07, 2022 | 12.89 | 12.90 | 12.61 | 12.66 | 28,245,492 | -0.25(-1.90%) |
Sep 06, 2022 | 12.81 | 13.01 | 12.76 | 12.90 | 36,360,256 | +0.09(+0.74%) |
Sep 02, 2022 | 12.52 | 12.89 | 12.45 | 12.81 | 45,293,012 | +0.18(+1.42%) |
Sep 01, 2022 | 12.75 | 12.91 | 12.62 | 12.63 | 41,457,720 | +0.00(+0.00%) |
Aug 31, 2022 | 12.43 | 12.65 | 12.40 | 12.63 | 31,561,350 | +0.07(+0.53%) |
Aug 30, 2022 | 12.36 | 12.67 | 12.33 | 12.56 | 39,210,712 | +0.14(+1.14%) |
Aug 29, 2022 | 12.42 | 12.47 | 12.31 | 12.42 | 44,503,160 | +0.12(+1.00%) |
Aug 26, 2022 | 11.84 | 12.31 | 11.78 | 12.30 | 43,821,228 | +0.48(+4.07%) |
Aug 25, 2022 | 11.96 | 12.00 | 11.82 | 11.82 | 26,406,880 | -0.21(-1.73%) |
Aug 24, 2022 | 12.08 | 12.10 | 11.95 | 12.03 | 26,396,792 | -0.04(-0.31%) |
Aug 23, 2022 | 12.07 | 12.09 | 11.95 | 12.06 | 33,131,660 | +0.01(+0.08%) |
Aug 22, 2022 | 11.91 | 12.08 | 11.89 | 12.05 | 34,617,596 | +0.32(+2.74%) |
Aug 19, 2022 | 11.63 | 11.77 | 11.60 | 11.73 | 27,578,228 | +0.22(+1.89%) |
Aug 18, 2022 | 11.55 | 11.60 | 11.47 | 11.52 | 22,679,952 | -0.02(-0.16%) |
Aug 17, 2022 | 11.52 | 11.61 | 11.44 | 11.53 | 28,769,484 | +0.13(+1.16%) |
Aug 16, 2022 | 11.42 | 11.52 | 11.33 | 11.40 | 26,932,046 | +0.03(+0.25%) |
Aug 15, 2022 | 11.51 | 11.51 | 11.35 | 11.37 | 30,466,654 | -0.09(-0.82%) |
Aug 12, 2022 | 11.63 | 11.67 | 11.46 | 11.47 | 25,346,044 | -0.24(-2.02%) |
Aug 11, 2022 | 11.53 | 11.72 | 11.47 | 11.70 | 37,486,448 | +0.07(+0.57%) |
Aug 10, 2022 | 11.68 | 11.77 | 11.62 | 11.64 | 30,627,934 | -0.32(-2.68%) |
Aug 09, 2022 | 11.89 | 12.03 | 11.89 | 11.96 | 32,768,046 | +0.13(+1.12%) |
Aug 08, 2022 | 11.74 | 11.88 | 11.61 | 11.83 | 28,979,442 | +0.05(+0.40%) |
Aug 05, 2022 | 11.87 | 11.91 | 11.71 | 11.78 | 29,700,482 | +0.09(+0.73%) |
Aug 04, 2022 | 11.75 | 11.82 | 11.68 | 11.69 | 27,692,380 | -0.06(-0.48%) |
Aug 03, 2022 | 12.01 | 12.01 | 11.70 | 11.75 | 32,418,416 | -0.32(-2.66%) |
Aug 02, 2022 | 12.13 | 12.16 | 11.90 | 12.07 | 31,934,048 | +0.05(+0.39%) |
Aug 01, 2022 | 12.09 | 12.14 | 11.89 | 12.03 | 30,169,314 | +0.01(+0.08%) |
Jul 29, 2022 | 12.18 | 12.24 | 11.99 | 12.02 | 28,860,894 | -0.24(-1.93%) |
Jul 28, 2022 | 12.37 | 12.53 | 12.22 | 12.25 | 28,254,158 | -0.11(-0.92%) |
Jul 27, 2022 | 12.70 | 12.72 | 12.29 | 12.36 | 21,242,414 | -0.55(-4.24%) |
Jul 26, 2022 | 12.73 | 12.94 | 12.72 | 12.91 | 21,831,536 | +0.25(+2.01%) |
Jul 25, 2022 | 12.58 | 12.74 | 12.56 | 12.66 | 22,797,178 | +0.07(+0.52%) |
Jul 22, 2022 | 12.40 | 12.67 | 12.32 | 12.59 | 30,278,612 | +0.22(+1.75%) |
Jul 21, 2022 | 12.53 | 12.64 | 12.36 | 12.37 | 23,215,876 | -0.17(-1.35%) |
Jul 20, 2022 | 12.72 | 12.76 | 12.49 | 12.54 | 35,871,400 | -0.21(-1.63%) |
Jul 19, 2022 | 12.98 | 13.05 | 12.73 | 12.75 | 26,336,732 | -0.41(-3.08%) |
Jul 18, 2022 | 12.90 | 13.20 | 12.85 | 13.16 | 26,454,620 | +0.12(+0.94%) |
Jul 15, 2022 | 13.14 | 13.21 | 13.03 | 13.03 | 33,200,624 | -0.24(-1.78%) |
Jul 14, 2022 | 13.46 | 13.60 | 13.24 | 13.27 | 26,166,278 | -0.05(-0.35%) |
Jul 13, 2022 | 13.56 | 13.59 | 13.21 | 13.32 | 34,113,568 | +0.02(+0.14%) |
Jul 12, 2022 | 13.12 | 13.37 | 13.03 | 13.30 | 24,346,188 | +0.12(+0.93%) |
Jul 11, 2022 | 13.02 | 13.21 | 13.00 | 13.18 | 23,295,146 | +0.28(+2.20%) |
Jul 08, 2022 | 13.04 | 13.08 | 12.84 | 12.89 | 23,227,258 | -0.02(-0.15%) |
Jul 07, 2022 | 13.15 | 13.15 | 12.87 | 12.91 | 19,111,368 | -0.28(-2.15%) |
Jul 06, 2022 | 13.25 | 13.35 | 13.09 | 13.20 | 29,283,844 | -0.09(-0.64%) |
Jul 05, 2022 | 13.70 | 13.77 | 13.27 | 13.28 | 24,594,928 | -0.24(-1.75%) |