Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.51 | 13.09 | 12.45 | 12.46 | 51,017 | -0.09(-0.74%) |
Sep 29, 2022 | 12.86 | 12.86 | 12.40 | 12.56 | 22,220 | -0.37(-2.88%) |
Sep 28, 2022 | 12.77 | 12.97 | 12.66 | 12.93 | 40,757 | +0.13(+1.02%) |
Sep 27, 2022 | 12.65 | 12.96 | 12.50 | 12.80 | 56,996 | +0.23(+1.85%) |
Sep 26, 2022 | 12.87 | 13.13 | 12.44 | 12.57 | 138,428 | -0.62(-4.73%) |
Sep 23, 2022 | 13.38 | 13.38 | 12.73 | 13.19 | 135,193 | -0.40(-2.95%) |
Sep 22, 2022 | 13.94 | 13.94 | 13.25 | 13.59 | 110,329 | -0.28(-2.01%) |
Sep 21, 2022 | 13.68 | 13.93 | 13.55 | 13.87 | 85,700 | -0.08(-0.60%) |
Sep 20, 2022 | 13.98 | 14.15 | 13.75 | 13.95 | 57,803 | -0.07(-0.53%) |
Sep 19, 2022 | 13.83 | 14.24 | 13.57 | 14.03 | 126,401 | -0.02(-0.13%) |
Sep 16, 2022 | 14.68 | 14.71 | 13.99 | 14.05 | 86,645 | -0.75(-5.09%) |
Sep 15, 2022 | 14.76 | 14.87 | 14.52 | 14.80 | 80,711 | -0.01(-0.06%) |
Sep 14, 2022 | 14.41 | 14.95 | 14.40 | 14.81 | 166,499 | +0.36(+2.51%) |
Sep 13, 2022 | 14.47 | 14.74 | 14.31 | 14.45 | 96,289 | -0.15(-1.02%) |
Sep 12, 2022 | 14.56 | 14.79 | 14.43 | 14.60 | 44,842 | +0.17(+1.16%) |
Sep 09, 2022 | 14.18 | 14.52 | 14.05 | 14.43 | 72,352 | +0.30(+2.11%) |
Sep 08, 2022 | 14.13 | 14.20 | 14.03 | 14.13 | 18,007 | -0.02(-0.13%) |
Sep 07, 2022 | 14.22 | 14.30 | 13.90 | 14.15 | 71,132 | -0.19(-1.30%) |
Sep 06, 2022 | 14.20 | 14.61 | 14.01 | 14.34 | 86,338 | -0.13(-0.90%) |
Sep 02, 2022 | 14.57 | 14.57 | 14.01 | 14.47 | 61,006 | +0.22(+1.57%) |
Sep 01, 2022 | 14.14 | 14.50 | 13.87 | 14.24 | 90,510 | +0.10(+0.72%) |
Aug 31, 2022 | 14.14 | 14.50 | 14.14 | 14.14 | 89,749 | +0.07(+0.46%) |
Aug 30, 2022 | 14.79 | 14.79 | 13.84 | 14.07 | 94,840 | -0.61(-4.12%) |
Aug 29, 2022 | 14.12 | 14.76 | 13.99 | 14.68 | 166,407 | +0.56(+3.96%) |
Aug 26, 2022 | 13.66 | 14.12 | 13.58 | 14.12 | 89,353 | +0.15(+1.07%) |
Aug 25, 2022 | 13.73 | 14.01 | 13.54 | 13.97 | 63,646 | +0.25(+1.83%) |
Aug 24, 2022 | 14.05 | 14.15 | 13.66 | 13.72 | 37,816 | -0.17(-1.21%) |
Aug 23, 2022 | 13.59 | 14.01 | 13.33 | 13.89 | 147,727 | +0.30(+2.19%) |
Aug 22, 2022 | 13.70 | 13.71 | 13.50 | 13.59 | 50,827 | -0.29(-2.08%) |
Aug 19, 2022 | 13.55 | 14.07 | 13.39 | 13.88 | 87,787 | +0.26(+1.91%) |
Aug 18, 2022 | 13.81 | 13.90 | 13.54 | 13.62 | 43,785 | -0.20(-1.42%) |
Aug 17, 2022 | 13.66 | 13.91 | 13.38 | 13.81 | 159,405 | +0.12(+0.88%) |
Aug 16, 2022 | 13.29 | 13.77 | 13.29 | 13.69 | 41,867 | +0.33(+2.44%) |
Aug 15, 2022 | 13.26 | 13.67 | 12.98 | 13.37 | 53,461 | +0.01(+0.07%) |
Aug 12, 2022 | 13.72 | 13.75 | 13.32 | 13.36 | 75,316 | -0.28(-2.05%) |
Aug 11, 2022 | 13.66 | 13.90 | 13.41 | 13.64 | 203,472 | +0.04(+0.27%) |
Aug 10, 2022 | 13.15 | 13.69 | 13.08 | 13.60 | 95,101 | +0.51(+3.91%) |
Aug 09, 2022 | 13.00 | 13.17 | 12.81 | 13.09 | 65,461 | -0.02(-0.14%) |
Aug 08, 2022 | 12.71 | 13.22 | 12.50 | 13.11 | 98,349 | +0.21(+1.66%) |
Aug 05, 2022 | 12.89 | 13.23 | 12.63 | 12.89 | 127,319 | -0.02(-0.14%) |
Aug 04, 2022 | 13.62 | 13.69 | 12.86 | 12.91 | 357,418 | -0.62(-4.56%) |
Aug 03, 2022 | 13.80 | 13.98 | 13.49 | 13.53 | 118,031 | -0.39(-2.78%) |
Aug 02, 2022 | 13.68 | 14.27 | 13.34 | 13.91 | 197,697 | +0.21(+1.55%) |
Aug 01, 2022 | 13.63 | 14.02 | 13.39 | 13.70 | 120,621 | -0.09(-0.67%) |
Jul 29, 2022 | 13.87 | 14.50 | 13.49 | 13.80 | 330,907 | -0.66(-4.59%) |
Jul 28, 2022 | 13.68 | 14.46 | 13.68 | 14.46 | 111,015 | +0.78(+5.72%) |
Jul 27, 2022 | 13.99 | 14.09 | 13.37 | 13.68 | 91,146 | -0.32(-2.30%) |
Jul 26, 2022 | 14.27 | 14.27 | 13.77 | 14.00 | 78,960 | +0.00(+0.00%) |
Jul 25, 2022 | 13.53 | 14.07 | 13.29 | 14.00 | 102,202 | +0.76(+5.70%) |
Jul 22, 2022 | 12.96 | 13.26 | 12.73 | 13.24 | 97,192 | +0.20(+1.55%) |
Jul 21, 2022 | 13.16 | 13.16 | 12.47 | 13.04 | 71,158 | +0.07(+0.57%) |
Jul 20, 2022 | 12.54 | 12.97 | 12.45 | 12.97 | 84,492 | +0.35(+2.77%) |
Jul 19, 2022 | 12.70 | 12.89 | 12.54 | 12.62 | 66,185 | -0.05(-0.36%) |
Jul 18, 2022 | 12.53 | 12.90 | 12.52 | 12.66 | 56,543 | +0.21(+1.70%) |
Jul 15, 2022 | 12.04 | 12.45 | 11.98 | 12.45 | 48,037 | +0.52(+4.32%) |
Jul 14, 2022 | 12.15 | 12.15 | 11.79 | 11.93 | 60,979 | -0.37(-2.99%) |
Jul 13, 2022 | 12.03 | 12.37 | 11.79 | 12.30 | 81,622 | +0.14(+1.14%) |
Jul 12, 2022 | 12.13 | 12.34 | 11.89 | 12.17 | 204,756 | -0.11(-0.90%) |
Jul 11, 2022 | 12.25 | 12.66 | 11.95 | 12.28 | 123,685 | -0.20(-1.62%) |
Jul 08, 2022 | 12.77 | 12.77 | 12.38 | 12.48 | 56,312 | -0.21(-1.67%) |
Jul 07, 2022 | 12.60 | 12.96 | 12.44 | 12.69 | 146,054 | +0.37(+2.99%) |
Jul 06, 2022 | 12.98 | 12.98 | 12.01 | 12.32 | 711,868 | -0.66(-5.11%) |
Jul 05, 2022 | 13.47 | 13.59 | 12.78 | 12.98 | 286,163 | -0.73(-5.31%) |