Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.50 | 11.70 | 11.40 | 11.40 | 130,892 | -0.03(-0.29%) |
Sep 29, 2022 | 11.96 | 11.96 | 11.33 | 11.43 | 194,339 | -0.61(-5.05%) |
Sep 28, 2022 | 11.87 | 12.09 | 11.84 | 12.04 | 88,974 | +0.23(+1.95%) |
Sep 27, 2022 | 12.09 | 12.20 | 11.71 | 11.81 | 129,220 | -0.15(-1.24%) |
Sep 26, 2022 | 12.49 | 12.59 | 11.92 | 11.96 | 309,321 | -0.65(-5.15%) |
Sep 23, 2022 | 12.84 | 12.89 | 12.43 | 12.61 | 247,752 | -0.39(-2.97%) |
Sep 22, 2022 | 13.40 | 13.40 | 12.99 | 12.99 | 100,669 | -0.40(-3.01%) |
Sep 21, 2022 | 13.54 | 13.64 | 13.40 | 13.40 | 67,533 | -0.11(-0.79%) |
Sep 20, 2022 | 13.63 | 13.63 | 13.45 | 13.50 | 79,916 | -0.16(-1.14%) |
Sep 19, 2022 | 13.50 | 13.72 | 13.50 | 13.66 | 65,045 | +0.02(+0.18%) |
Sep 16, 2022 | 13.62 | 13.63 | 13.47 | 13.63 | 116,045 | -0.04(-0.30%) |
Sep 15, 2022 | 13.80 | 13.93 | 13.68 | 13.68 | 157,082 | -0.09(-0.65%) |
Sep 14, 2022 | 13.85 | 13.85 | 13.70 | 13.76 | 80,206 | -0.02(-0.12%) |
Sep 13, 2022 | 14.02 | 14.02 | 13.72 | 13.78 | 238,773 | -0.41(-2.87%) |
Sep 12, 2022 | 14.22 | 14.28 | 14.16 | 14.19 | 286,192 | +0.04(+0.29%) |
Sep 09, 2022 | 14.02 | 14.16 | 14.01 | 14.15 | 103,884 | +0.23(+1.64%) |
Sep 08, 2022 | 13.76 | 13.93 | 13.67 | 13.92 | 91,861 | +0.10(+0.71%) |
Sep 07, 2022 | 13.63 | 13.82 | 13.60 | 13.82 | 48,106 | +0.17(+1.25%) |
Sep 06, 2022 | 13.83 | 13.87 | 13.59 | 13.65 | 115,986 | -0.15(-1.12%) |
Sep 02, 2022 | 13.94 | 14.03 | 13.77 | 13.81 | 56,845 | +0.00(+0.00%) |
Sep 01, 2022 | 13.99 | 13.99 | 13.67 | 13.81 | 83,655 | -0.21(-1.51%) |
Aug 31, 2022 | 14.10 | 14.17 | 13.99 | 14.02 | 168,189 | -0.02(-0.12%) |
Aug 30, 2022 | 14.31 | 14.32 | 14.03 | 14.03 | 145,560 | -0.25(-1.77%) |
Aug 29, 2022 | 14.32 | 14.37 | 14.25 | 14.29 | 116,428 | -0.11(-0.79%) |
Aug 26, 2022 | 14.65 | 14.66 | 14.40 | 14.40 | 103,838 | -0.23(-1.56%) |
Aug 25, 2022 | 14.52 | 14.65 | 14.50 | 14.63 | 110,598 | +0.16(+1.07%) |
Aug 24, 2022 | 14.43 | 14.51 | 14.40 | 14.47 | 87,522 | +0.04(+0.28%) |
Aug 23, 2022 | 14.36 | 14.47 | 14.36 | 14.43 | 61,767 | +0.11(+0.74%) |
Aug 22, 2022 | 14.52 | 14.52 | 14.31 | 14.33 | 104,493 | -0.31(-2.13%) |
Aug 19, 2022 | 14.74 | 14.74 | 14.62 | 14.64 | 110,885 | -0.20(-1.36%) |
Aug 18, 2022 | 14.79 | 14.87 | 14.77 | 14.84 | 48,074 | +0.04(+0.27%) |
Aug 17, 2022 | 14.89 | 14.89 | 14.69 | 14.80 | 85,864 | -0.19(-1.29%) |
Aug 16, 2022 | 14.91 | 15.00 | 14.86 | 14.99 | 97,681 | +0.09(+0.60%) |
Aug 15, 2022 | 14.88 | 14.91 | 14.80 | 14.91 | 111,323 | +0.01(+0.05%) |
Aug 12, 2022 | 14.80 | 14.91 | 14.78 | 14.90 | 82,831 | +0.14(+0.93%) |
Aug 11, 2022 | 14.72 | 14.80 | 14.70 | 14.76 | 120,005 | +0.11(+0.77%) |
Aug 10, 2022 | 14.61 | 14.69 | 14.50 | 14.65 | 97,842 | +0.21(+1.46%) |
Aug 09, 2022 | 14.57 | 14.57 | 14.38 | 14.44 | 86,970 | -0.18(-1.22%) |
Aug 08, 2022 | 14.53 | 14.68 | 14.53 | 14.61 | 70,640 | +0.17(+1.18%) |
Aug 05, 2022 | 14.40 | 14.47 | 14.36 | 14.45 | 54,716 | +0.05(+0.34%) |
Aug 04, 2022 | 14.52 | 14.52 | 14.40 | 14.40 | 83,993 | -0.10(-0.67%) |
Aug 03, 2022 | 14.47 | 14.54 | 14.44 | 14.49 | 58,539 | +0.10(+0.67%) |
Aug 02, 2022 | 14.59 | 14.59 | 14.39 | 14.40 | 96,838 | -0.23(-1.55%) |
Aug 01, 2022 | 14.58 | 14.70 | 14.48 | 14.62 | 123,408 | +0.04(+0.28%) |
Jul 29, 2022 | 14.53 | 14.66 | 14.48 | 14.58 | 104,844 | +0.10(+0.67%) |
Jul 28, 2022 | 14.21 | 14.49 | 14.21 | 14.49 | 80,781 | +0.28(+1.94%) |
Jul 27, 2022 | 13.97 | 14.23 | 13.95 | 14.21 | 181,926 | +0.32(+2.27%) |
Jul 26, 2022 | 13.80 | 13.92 | 13.80 | 13.89 | 244,501 | +0.00(+0.00%) |
Jul 25, 2022 | 13.91 | 13.91 | 13.77 | 13.89 | 83,774 | +0.02(+0.18%) |
Jul 22, 2022 | 13.97 | 14.02 | 13.81 | 13.87 | 78,749 | -0.07(-0.52%) |
Jul 21, 2022 | 13.85 | 13.94 | 13.71 | 13.94 | 83,654 | +0.11(+0.76%) |
Jul 20, 2022 | 13.79 | 13.89 | 13.70 | 13.84 | 125,545 | +0.08(+0.62%) |
Jul 19, 2022 | 13.47 | 13.79 | 13.47 | 13.75 | 168,497 | +0.36(+2.69%) |
Jul 18, 2022 | 13.53 | 13.54 | 13.37 | 13.39 | 77,796 | -0.04(-0.27%) |
Jul 15, 2022 | 13.34 | 13.49 | 13.16 | 13.43 | 69,378 | +0.23(+1.76%) |
Jul 14, 2022 | 13.33 | 13.33 | 13.09 | 13.20 | 120,146 | -0.27(-2.02%) |
Jul 13, 2022 | 13.42 | 13.49 | 13.32 | 13.47 | 54,559 | -0.03(-0.24%) |
Jul 12, 2022 | 13.40 | 13.60 | 13.40 | 13.50 | 80,805 | +0.06(+0.42%) |
Jul 11, 2022 | 13.57 | 13.61 | 13.42 | 13.45 | 119,303 | -0.17(-1.24%) |
Jul 08, 2022 | 13.61 | 13.64 | 13.47 | 13.61 | 55,245 | +0.02(+0.18%) |
Jul 07, 2022 | 13.50 | 13.63 | 13.50 | 13.59 | 87,580 | +0.18(+1.38%) |
Jul 06, 2022 | 13.55 | 13.57 | 13.32 | 13.41 | 92,441 | -0.14(-1.01%) |
Jul 05, 2022 | 13.41 | 13.57 | 13.15 | 13.54 | 68,774 | +0.06(+0.42%) |