Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.30 | 12.54 | 12.15 | 12.17 | 953,576 | -0.17(-1.38%) |
Sep 29, 2022 | 12.22 | 12.36 | 12.05 | 12.34 | 662,404 | -0.15(-1.20%) |
Sep 28, 2022 | 12.16 | 12.59 | 12.09 | 12.49 | 921,217 | +0.17(+1.38%) |
Sep 27, 2022 | 12.48 | 12.54 | 12.13 | 12.32 | 787,245 | -0.01(-0.08%) |
Sep 26, 2022 | 12.60 | 12.82 | 12.31 | 12.33 | 1,060,253 | -0.29(-2.30%) |
Sep 23, 2022 | 12.50 | 12.63 | 12.42 | 12.62 | 847,916 | -0.03(-0.24%) |
Sep 22, 2022 | 12.70 | 12.73 | 12.52 | 12.65 | 985,207 | -0.10(-0.78%) |
Sep 21, 2022 | 13.00 | 13.12 | 12.75 | 12.75 | 892,794 | -0.17(-1.32%) |
Sep 20, 2022 | 12.99 | 13.01 | 12.80 | 12.92 | 919,830 | -0.23(-1.75%) |
Sep 19, 2022 | 13.17 | 13.39 | 13.09 | 13.15 | 884,088 | -0.15(-1.13%) |
Sep 16, 2022 | 13.30 | 13.33 | 12.98 | 13.30 | 2,245,676 | -0.08(-0.60%) |
Sep 15, 2022 | 13.66 | 13.83 | 13.34 | 13.38 | 638,328 | -0.40(-2.90%) |
Sep 14, 2022 | 13.86 | 13.86 | 13.62 | 13.78 | 521,247 | -0.02(-0.14%) |
Sep 13, 2022 | 14.24 | 14.24 | 13.77 | 13.80 | 578,921 | -0.73(-5.02%) |
Sep 12, 2022 | 14.29 | 14.60 | 14.19 | 14.53 | 916,311 | +0.40(+2.83%) |
Sep 09, 2022 | 13.85 | 14.16 | 13.76 | 14.13 | 835,291 | +0.43(+3.14%) |
Sep 08, 2022 | 13.74 | 13.77 | 13.42 | 13.70 | 681,087 | -0.10(-0.72%) |
Sep 07, 2022 | 13.74 | 13.86 | 13.52 | 13.80 | 893,046 | +0.08(+0.58%) |
Sep 06, 2022 | 14.33 | 14.33 | 13.61 | 13.72 | 1,272,032 | -0.56(-3.92%) |
Sep 02, 2022 | 14.66 | 14.74 | 14.18 | 14.28 | 907,037 | -0.16(-1.11%) |
Sep 01, 2022 | 15.00 | 15.02 | 14.24 | 14.44 | 1,200,869 | -0.71(-4.69%) |
Aug 31, 2022 | 15.33 | 15.48 | 15.14 | 15.15 | 925,087 | -0.22(-1.43%) |
Aug 30, 2022 | 15.82 | 15.82 | 15.29 | 15.37 | 1,235,732 | -0.38(-2.41%) |
Aug 29, 2022 | 15.89 | 15.96 | 15.74 | 15.75 | 1,075,285 | -0.18(-1.13%) |
Aug 26, 2022 | 16.74 | 16.74 | 15.92 | 15.93 | 947,856 | -0.79(-4.72%) |
Aug 25, 2022 | 16.27 | 16.84 | 16.27 | 16.72 | 1,014,222 | +0.45(+2.77%) |
Aug 24, 2022 | 16.10 | 16.36 | 16.09 | 16.27 | 1,316,895 | +0.13(+0.81%) |
Aug 23, 2022 | 16.32 | 16.45 | 16.14 | 16.14 | 1,059,905 | -0.21(-1.28%) |
Aug 22, 2022 | 16.30 | 16.41 | 16.20 | 16.35 | 1,242,629 | -0.13(-0.79%) |
Aug 19, 2022 | 16.88 | 16.91 | 16.48 | 16.48 | 677,307 | -0.47(-2.77%) |
Aug 18, 2022 | 16.60 | 16.99 | 16.47 | 16.95 | 1,236,779 | +0.38(+2.29%) |
Aug 17, 2022 | 16.83 | 16.84 | 16.43 | 16.57 | 1,406,213 | -0.34(-2.01%) |
Aug 16, 2022 | 16.76 | 17.00 | 16.68 | 16.91 | 1,059,209 | +0.08(+0.48%) |
Aug 15, 2022 | 16.59 | 16.90 | 16.59 | 16.83 | 527,242 | +0.16(+0.96%) |
Aug 12, 2022 | 16.46 | 16.88 | 16.36 | 16.67 | 1,038,183 | +0.24(+1.46%) |
Aug 11, 2022 | 16.69 | 16.87 | 16.32 | 16.43 | 1,181,690 | -0.23(-1.38%) |
Aug 10, 2022 | 16.11 | 16.71 | 16.05 | 16.66 | 1,229,417 | +0.82(+5.18%) |
Aug 09, 2022 | 16.54 | 16.55 | 15.72 | 15.84 | 1,546,274 | -0.80(-4.81%) |
Aug 08, 2022 | 16.56 | 16.67 | 16.40 | 16.64 | 949,137 | +0.05(+0.30%) |
Aug 05, 2022 | 16.49 | 16.92 | 16.36 | 16.59 | 1,359,887 | -0.11(-0.66%) |
Aug 04, 2022 | 16.48 | 17.02 | 16.48 | 16.70 | 1,365,300 | +0.09(+0.54%) |
Aug 03, 2022 | 16.00 | 16.62 | 15.40 | 16.61 | 5,085,445 | -2.46(-12.90%) |
Aug 02, 2022 | 19.48 | 19.49 | 18.91 | 19.07 | 947,604 | -0.52(-2.65%) |
Aug 01, 2022 | 19.56 | 19.86 | 19.52 | 19.59 | 625,966 | -0.16(-0.81%) |
Jul 29, 2022 | 19.60 | 19.78 | 19.54 | 19.75 | 640,204 | +0.15(+0.77%) |
Jul 28, 2022 | 19.55 | 19.70 | 19.37 | 19.60 | 411,315 | +0.10(+0.51%) |
Jul 27, 2022 | 19.02 | 19.61 | 18.96 | 19.50 | 419,755 | +0.60(+3.17%) |
Jul 26, 2022 | 18.48 | 19.00 | 18.43 | 18.90 | 796,108 | +0.22(+1.18%) |
Jul 25, 2022 | 18.82 | 18.91 | 18.61 | 18.68 | 693,828 | -0.20(-1.06%) |
Jul 22, 2022 | 19.12 | 19.22 | 18.71 | 18.88 | 557,912 | -0.29(-1.51%) |
Jul 21, 2022 | 18.87 | 19.18 | 18.82 | 19.17 | 442,269 | +0.19(+1.00%) |
Jul 20, 2022 | 18.70 | 19.01 | 18.61 | 18.98 | 496,639 | +0.31(+1.66%) |
Jul 19, 2022 | 17.97 | 18.76 | 17.97 | 18.67 | 562,236 | +0.85(+4.77%) |
Jul 18, 2022 | 18.00 | 18.15 | 17.80 | 17.82 | 399,781 | -0.11(-0.61%) |
Jul 15, 2022 | 17.89 | 17.98 | 17.70 | 17.93 | 431,610 | +0.30(+1.70%) |
Jul 14, 2022 | 17.43 | 17.66 | 17.26 | 17.63 | 375,508 | +0.04(+0.23%) |
Jul 13, 2022 | 17.32 | 17.70 | 17.31 | 17.59 | 471,049 | +0.05(+0.29%) |
Jul 12, 2022 | 17.54 | 17.72 | 17.45 | 17.54 | 342,516 | +0.05(+0.29%) |
Jul 11, 2022 | 17.68 | 17.74 | 17.45 | 17.49 | 379,135 | -0.31(-1.74%) |
Jul 08, 2022 | 17.60 | 17.80 | 17.51 | 17.80 | 376,319 | +0.19(+1.08%) |
Jul 07, 2022 | 17.29 | 17.66 | 17.29 | 17.61 | 463,504 | +0.50(+2.92%) |
Jul 06, 2022 | 17.10 | 17.25 | 16.93 | 17.11 | 489,945 | +0.05(+0.29%) |
Jul 05, 2022 | 16.85 | 17.06 | 16.59 | 17.06 | 620,179 | -0.04(-0.23%) |