Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.79 | 12.95 | 12.64 | 12.65 | 276,173 | -0.17(-1.29%) |
Sep 29, 2022 | 12.89 | 12.89 | 12.70 | 12.82 | 345,658 | -0.22(-1.67%) |
Sep 28, 2022 | 12.85 | 13.13 | 12.77 | 13.03 | 394,720 | +0.23(+1.76%) |
Sep 27, 2022 | 12.95 | 13.06 | 12.71 | 12.81 | 302,912 | -0.02(-0.14%) |
Sep 26, 2022 | 12.88 | 13.03 | 12.77 | 12.83 | 268,091 | -0.13(-1.01%) |
Sep 23, 2022 | 13.07 | 13.12 | 12.79 | 12.96 | 464,196 | -0.29(-2.16%) |
Sep 22, 2022 | 13.31 | 13.32 | 13.21 | 13.24 | 187,557 | -0.10(-0.78%) |
Sep 21, 2022 | 13.64 | 13.73 | 13.32 | 13.35 | 176,650 | -0.21(-1.54%) |
Sep 20, 2022 | 13.62 | 13.63 | 13.47 | 13.56 | 201,770 | -0.16(-1.14%) |
Sep 19, 2022 | 13.57 | 13.73 | 13.56 | 13.71 | 181,868 | +0.00(+0.00%) |
Sep 16, 2022 | 13.68 | 13.74 | 13.60 | 13.71 | 145,985 | -0.13(-0.94%) |
Sep 15, 2022 | 13.89 | 13.97 | 13.77 | 13.84 | 74,171 | -0.10(-0.75%) |
Sep 14, 2022 | 13.93 | 13.98 | 13.83 | 13.95 | 93,464 | +0.03(+0.19%) |
Sep 13, 2022 | 14.15 | 14.18 | 13.89 | 13.92 | 133,609 | -0.53(-3.67%) |
Sep 12, 2022 | 14.40 | 14.54 | 14.40 | 14.45 | 103,013 | +0.12(+0.85%) |
Sep 09, 2022 | 14.28 | 14.40 | 14.25 | 14.33 | 110,877 | +0.14(+0.98%) |
Sep 08, 2022 | 13.89 | 14.19 | 13.85 | 14.19 | 188,860 | +0.21(+1.49%) |
Sep 07, 2022 | 13.71 | 14.03 | 13.71 | 13.98 | 180,993 | +0.16(+1.13%) |
Sep 06, 2022 | 13.90 | 13.94 | 13.75 | 13.82 | 173,269 | -0.02(-0.12%) |
Sep 02, 2022 | 14.13 | 14.22 | 13.82 | 13.84 | 168,887 | -0.20(-1.42%) |
Sep 01, 2022 | 13.96 | 14.04 | 13.79 | 14.04 | 197,305 | +0.09(+0.62%) |
Aug 31, 2022 | 14.11 | 14.12 | 13.95 | 13.96 | 197,697 | -0.07(-0.50%) |
Aug 30, 2022 | 14.29 | 14.29 | 13.95 | 14.02 | 160,783 | -0.15(-1.04%) |
Aug 29, 2022 | 14.20 | 14.28 | 14.11 | 14.17 | 95,630 | -0.13(-0.91%) |
Aug 26, 2022 | 14.70 | 14.73 | 14.30 | 14.30 | 341,976 | -0.41(-2.77%) |
Aug 25, 2022 | 14.59 | 14.72 | 14.59 | 14.71 | 238,101 | +0.16(+1.13%) |
Aug 24, 2022 | 14.47 | 14.62 | 14.47 | 14.55 | 106,526 | +0.03(+0.24%) |
Aug 23, 2022 | 14.48 | 14.59 | 14.47 | 14.51 | 80,896 | -0.01(-0.06%) |
Aug 22, 2022 | 14.72 | 14.74 | 14.45 | 14.52 | 174,707 | -0.30(-1.99%) |
Aug 19, 2022 | 14.85 | 14.89 | 14.72 | 14.81 | 235,290 | -0.13(-0.87%) |
Aug 18, 2022 | 14.94 | 15.07 | 14.94 | 14.95 | 138,001 | -0.02(-0.12%) |
Aug 17, 2022 | 14.96 | 15.06 | 14.91 | 14.96 | 328,545 | -0.09(-0.58%) |
Aug 16, 2022 | 15.04 | 15.11 | 14.99 | 15.05 | 138,143 | +0.03(+0.23%) |
Aug 15, 2022 | 14.87 | 15.05 | 14.79 | 15.01 | 190,628 | +0.04(+0.29%) |
Aug 12, 2022 | 14.79 | 14.97 | 14.75 | 14.97 | 148,805 | +0.28(+1.89%) |
Aug 11, 2022 | 14.82 | 14.86 | 14.65 | 14.69 | 169,907 | +0.03(+0.24%) |
Aug 10, 2022 | 14.50 | 14.70 | 14.50 | 14.66 | 267,660 | +0.29(+1.99%) |
Aug 09, 2022 | 14.42 | 14.47 | 14.35 | 14.37 | 157,404 | -0.08(-0.54%) |
Aug 08, 2022 | 14.50 | 14.59 | 14.39 | 14.45 | 237,118 | -0.01(-0.06%) |
Aug 05, 2022 | 14.43 | 14.54 | 14.39 | 14.46 | 258,118 | -0.06(-0.42%) |
Aug 04, 2022 | 14.56 | 14.59 | 14.48 | 14.52 | 218,668 | -0.03(-0.18%) |
Aug 03, 2022 | 14.40 | 14.58 | 14.39 | 14.55 | 194,362 | +0.22(+1.51%) |
Aug 02, 2022 | 14.31 | 14.50 | 14.26 | 14.33 | 257,141 | -0.06(-0.42%) |
Aug 01, 2022 | 14.33 | 14.50 | 14.28 | 14.39 | 153,727 | -0.02(-0.12%) |
Jul 29, 2022 | 14.25 | 14.48 | 14.24 | 14.41 | 180,180 | +0.19(+1.34%) |
Jul 28, 2022 | 14.06 | 14.25 | 13.95 | 14.22 | 264,770 | +0.17(+1.23%) |
Jul 27, 2022 | 13.85 | 14.14 | 13.85 | 14.04 | 341,535 | +0.27(+1.95%) |
Jul 26, 2022 | 13.82 | 13.85 | 13.69 | 13.78 | 241,117 | -0.10(-0.69%) |
Jul 25, 2022 | 13.88 | 13.94 | 13.82 | 13.87 | 186,228 | -0.03(-0.19%) |
Jul 22, 2022 | 14.06 | 14.06 | 13.82 | 13.90 | 109,155 | -0.15(-1.05%) |
Jul 21, 2022 | 13.87 | 14.04 | 13.76 | 14.04 | 132,307 | +0.19(+1.38%) |
Jul 20, 2022 | 13.82 | 13.96 | 13.74 | 13.85 | 214,642 | +0.04(+0.31%) |
Jul 19, 2022 | 13.55 | 13.81 | 13.55 | 13.81 | 181,460 | +0.35(+2.64%) |
Jul 18, 2022 | 13.64 | 13.69 | 13.40 | 13.46 | 149,174 | -0.05(-0.38%) |
Jul 15, 2022 | 13.45 | 13.58 | 13.42 | 13.51 | 92,118 | +0.23(+1.76%) |
Jul 14, 2022 | 13.16 | 13.32 | 13.07 | 13.27 | 138,419 | -0.04(-0.33%) |
Jul 13, 2022 | 13.20 | 13.42 | 13.16 | 13.32 | 209,472 | -0.08(-0.58%) |
Jul 12, 2022 | 13.53 | 13.65 | 13.37 | 13.40 | 169,605 | -0.17(-1.28%) |
Jul 11, 2022 | 13.63 | 13.67 | 13.50 | 13.57 | 169,867 | -0.11(-0.82%) |
Jul 08, 2022 | 13.66 | 13.75 | 13.59 | 13.68 | 176,185 | -0.03(-0.19%) |
Jul 07, 2022 | 13.60 | 13.73 | 13.59 | 13.71 | 218,089 | +0.20(+1.47%) |
Jul 06, 2022 | 13.49 | 13.59 | 13.40 | 13.51 | 217,446 | +0.03(+0.26%) |
Jul 05, 2022 | 13.29 | 13.48 | 13.20 | 13.47 | 164,437 | +0.03(+0.26%) |