Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.55 | 13.55 | 13.34 | 13.34 | 4,252 | -0.12(-0.92%) |
Sep 29, 2022 | 13.32 | 13.47 | 13.30 | 13.47 | 2,860 | +0.01(+0.06%) |
Sep 28, 2022 | 13.32 | 13.46 | 13.24 | 13.46 | 28,855 | -0.03(-0.26%) |
Sep 27, 2022 | 13.41 | 13.53 | 13.31 | 13.49 | 22,291 | +0.15(+1.12%) |
Sep 26, 2022 | 13.43 | 13.51 | 13.09 | 13.34 | 51,755 | -0.42(-3.07%) |
Sep 23, 2022 | 14.00 | 14.00 | 13.76 | 13.77 | 61,860 | -0.65(-4.52%) |
Sep 22, 2022 | 14.49 | 14.54 | 14.40 | 14.42 | 8,977 | +0.31(+2.19%) |
Sep 21, 2022 | 14.24 | 14.32 | 14.11 | 14.11 | 19,549 | +0.12(+0.88%) |
Sep 20, 2022 | 13.92 | 14.05 | 13.86 | 13.99 | 7,892 | -0.02(-0.13%) |
Sep 19, 2022 | 13.99 | 14.03 | 13.83 | 14.00 | 117,910 | +0.21(+1.53%) |
Sep 16, 2022 | 13.83 | 13.91 | 13.77 | 13.79 | 10,275 | -0.49(-3.42%) |
Sep 15, 2022 | 14.44 | 14.44 | 13.78 | 14.28 | 16,875 | -0.35(-2.42%) |
Sep 14, 2022 | 14.68 | 14.75 | 14.35 | 14.64 | 195,155 | +0.08(+0.53%) |
Sep 13, 2022 | 14.88 | 14.88 | 14.51 | 14.56 | 12,116 | -0.48(-3.17%) |
Sep 12, 2022 | 15.01 | 15.08 | 14.96 | 15.03 | 23,020 | +0.08(+0.53%) |
Sep 09, 2022 | 15.03 | 15.03 | 14.83 | 14.96 | 30,009 | +0.21(+1.43%) |
Sep 08, 2022 | 14.87 | 14.87 | 14.59 | 14.74 | 59,019 | -0.17(-1.12%) |
Sep 07, 2022 | 15.06 | 15.06 | 14.79 | 14.91 | 43,028 | -0.16(-1.05%) |
Sep 06, 2022 | 14.89 | 15.10 | 14.89 | 15.07 | 39,825 | +0.89(+6.28%) |
Sep 02, 2022 | 14.29 | 14.33 | 14.14 | 14.18 | 41,751 | +0.04(+0.31%) |
Sep 01, 2022 | 14.07 | 14.24 | 14.07 | 14.14 | 21,689 | +0.11(+0.82%) |
Aug 31, 2022 | 14.13 | 14.17 | 13.84 | 14.02 | 75,556 | -0.16(-1.12%) |
Aug 30, 2022 | 14.65 | 14.65 | 14.16 | 14.18 | 31,865 | -0.91(-6.02%) |
Aug 29, 2022 | 14.91 | 15.11 | 14.91 | 15.09 | 79,817 | +0.31(+2.11%) |
Aug 26, 2022 | 15.12 | 15.12 | 14.74 | 14.78 | 40,151 | -0.38(-2.52%) |
Aug 25, 2022 | 14.96 | 15.19 | 14.96 | 15.16 | 117,118 | +0.80(+5.57%) |
Aug 24, 2022 | 14.41 | 14.43 | 14.22 | 14.36 | 6,388 | -0.12(-0.84%) |
Aug 23, 2022 | 14.51 | 14.52 | 14.39 | 14.48 | 58,373 | +0.48(+3.46%) |
Aug 22, 2022 | 13.97 | 13.99 | 13.92 | 13.99 | 8,384 | +0.22(+1.60%) |
Aug 19, 2022 | 13.61 | 13.77 | 13.61 | 13.77 | 32,485 | +0.17(+1.23%) |
Aug 18, 2022 | 13.57 | 13.66 | 13.57 | 13.61 | 26,510 | +0.05(+0.37%) |
Aug 17, 2022 | 13.46 | 13.62 | 13.46 | 13.56 | 14,626 | +0.09(+0.68%) |
Aug 16, 2022 | 13.39 | 13.51 | 13.30 | 13.47 | 27,722 | +0.09(+0.66%) |
Aug 15, 2022 | 13.33 | 13.49 | 13.31 | 13.38 | 12,490 | -0.14(-1.04%) |
Aug 12, 2022 | 13.29 | 13.58 | 13.29 | 13.52 | 36,080 | +0.28(+2.12%) |
Aug 11, 2022 | 13.23 | 13.34 | 13.18 | 13.24 | 33,714 | +0.10(+0.75%) |
Aug 10, 2022 | 13.22 | 13.22 | 13.03 | 13.14 | 21,226 | -0.08(-0.60%) |
Aug 09, 2022 | 13.03 | 13.22 | 13.03 | 13.22 | 11,368 | +0.39(+3.08%) |
Aug 08, 2022 | 12.73 | 12.82 | 12.73 | 12.82 | 1,584 | +0.29(+2.33%) |
Aug 05, 2022 | 12.35 | 12.57 | 12.34 | 12.53 | 22,322 | -0.07(-0.55%) |
Aug 04, 2022 | 12.78 | 12.78 | 12.60 | 12.60 | 6,816 | -0.09(-0.69%) |
Aug 03, 2022 | 12.80 | 12.80 | 12.69 | 12.69 | 10,266 | -0.08(-0.64%) |
Aug 02, 2022 | 13.07 | 13.07 | 12.73 | 12.77 | 25,698 | -0.24(-1.81%) |
Aug 01, 2022 | 13.00 | 13.08 | 13.00 | 13.01 | 8,770 | -0.07(-0.54%) |
Jul 29, 2022 | 13.15 | 13.15 | 12.63 | 13.08 | 20,135 | -0.13(-0.97%) |
Jul 28, 2022 | 13.20 | 13.23 | 13.18 | 13.21 | 6,228 | +0.12(+0.94%) |
Jul 27, 2022 | 13.07 | 13.11 | 13.02 | 13.08 | 20,929 | +0.13(+1.01%) |
Jul 26, 2022 | 12.82 | 13.01 | 12.82 | 12.95 | 9,547 | +0.24(+1.90%) |
Jul 25, 2022 | 12.58 | 12.74 | 12.58 | 12.71 | 15,604 | +0.15(+1.19%) |
Jul 22, 2022 | 12.66 | 12.66 | 12.56 | 12.56 | 1,107 | -0.17(-1.36%) |
Jul 21, 2022 | 12.76 | 12.76 | 12.61 | 12.73 | 12,933 | -0.25(-1.90%) |
Jul 20, 2022 | 12.97 | 13.09 | 12.97 | 12.98 | 3,668 | +0.01(+0.07%) |
Jul 19, 2022 | 13.05 | 13.08 | 12.93 | 12.97 | 7,243 | +0.10(+0.75%) |
Jul 18, 2022 | 12.98 | 12.98 | 12.87 | 12.88 | 2,833 | +0.55(+4.45%) |
Jul 15, 2022 | 12.21 | 12.34 | 12.21 | 12.33 | 8,173 | +0.06(+0.53%) |
Jul 14, 2022 | 12.29 | 12.33 | 12.23 | 12.26 | 9,204 | -0.11(-0.90%) |
Jul 13, 2022 | 12.34 | 12.46 | 12.33 | 12.37 | 28,223 | -0.09(-0.70%) |
Jul 12, 2022 | 12.73 | 12.73 | 12.36 | 12.46 | 17,482 | +0.12(+0.94%) |
Jul 11, 2022 | 12.39 | 12.46 | 12.21 | 12.34 | 132,331 | -0.22(-1.74%) |
Jul 08, 2022 | 12.65 | 12.65 | 12.53 | 12.56 | 8,105 | -0.15(-1.14%) |
Jul 07, 2022 | 12.56 | 12.78 | 12.56 | 12.71 | 6,020 | +0.30(+2.42%) |
Jul 06, 2022 | 12.63 | 12.63 | 12.26 | 12.41 | 11,648 | -0.65(-4.99%) |
Jul 05, 2022 | 12.96 | 13.10 | 12.96 | 13.06 | 127,771 | +0.14(+1.05%) |