Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.08 | 13.33 | 13.01 | 13.13 | 772,851 | +0.02(+0.14%) |
Sep 29, 2022 | 13.01 | 13.12 | 12.87 | 13.11 | 865,007 | -0.22(-1.63%) |
Sep 28, 2022 | 12.94 | 13.38 | 12.90 | 13.33 | 1,651,911 | +0.11(+0.86%) |
Sep 27, 2022 | 13.41 | 13.46 | 13.10 | 13.22 | 960,087 | -0.18(-1.34%) |
Sep 26, 2022 | 13.44 | 13.59 | 13.28 | 13.39 | 1,877,280 | -0.29(-2.14%) |
Sep 23, 2022 | 13.93 | 13.93 | 13.57 | 13.69 | 1,743,790 | -0.62(-4.35%) |
Sep 22, 2022 | 14.52 | 14.53 | 14.28 | 14.31 | 777,237 | -0.09(-0.66%) |
Sep 21, 2022 | 14.58 | 14.71 | 14.31 | 14.40 | 780,395 | -0.25(-1.68%) |
Sep 20, 2022 | 14.74 | 14.76 | 14.53 | 14.65 | 1,767,612 | -0.31(-2.08%) |
Sep 19, 2022 | 14.70 | 14.97 | 14.66 | 14.96 | 1,012,223 | +0.05(+0.32%) |
Sep 16, 2022 | 14.86 | 14.97 | 14.80 | 14.91 | 1,108,077 | -0.10(-0.69%) |
Sep 15, 2022 | 14.91 | 15.15 | 14.91 | 15.02 | 1,469,832 | +0.09(+0.63%) |
Sep 14, 2022 | 14.87 | 14.97 | 14.80 | 14.92 | 605,089 | +0.07(+0.44%) |
Sep 13, 2022 | 14.99 | 15.18 | 14.83 | 14.86 | 761,561 | -0.44(-2.90%) |
Sep 12, 2022 | 15.25 | 15.39 | 15.24 | 15.30 | 934,821 | +0.41(+2.73%) |
Sep 09, 2022 | 14.83 | 14.92 | 14.82 | 14.90 | 1,108,452 | +0.42(+2.87%) |
Sep 08, 2022 | 14.23 | 14.52 | 14.17 | 14.48 | 6,162,593 | +0.13(+0.92%) |
Sep 07, 2022 | 14.02 | 14.37 | 14.00 | 14.35 | 4,870,848 | +0.14(+1.00%) |
Sep 06, 2022 | 14.35 | 14.37 | 14.16 | 14.21 | 1,354,803 | +0.09(+0.60%) |
Sep 02, 2022 | 14.36 | 14.56 | 14.07 | 14.12 | 7,621,487 | -0.01(-0.07%) |
Sep 01, 2022 | 14.11 | 14.13 | 13.93 | 14.13 | 12,894,774 | -0.22(-1.51%) |
Aug 31, 2022 | 14.42 | 14.50 | 14.33 | 14.35 | 1,584,688 | -0.02(-0.13%) |
Aug 30, 2022 | 14.54 | 14.56 | 14.32 | 14.37 | 1,001,606 | +0.01(+0.07%) |
Aug 29, 2022 | 14.31 | 14.41 | 14.28 | 14.36 | 2,811,957 | +0.09(+0.60%) |
Aug 26, 2022 | 14.73 | 14.76 | 14.27 | 14.27 | 4,372,593 | -0.42(-2.89%) |
Aug 25, 2022 | 14.53 | 14.70 | 14.50 | 14.70 | 1,236,797 | +0.13(+0.91%) |
Aug 24, 2022 | 14.46 | 14.62 | 14.45 | 14.56 | 1,777,187 | -0.03(-0.19%) |
Aug 23, 2022 | 14.59 | 14.73 | 14.57 | 14.59 | 1,334,321 | +0.01(+0.07%) |
Aug 22, 2022 | 14.66 | 14.66 | 14.54 | 14.58 | 2,400,968 | -0.35(-2.34%) |
Aug 19, 2022 | 14.98 | 15.00 | 14.89 | 14.93 | 1,248,162 | -0.34(-2.22%) |
Aug 18, 2022 | 15.36 | 15.36 | 15.22 | 15.27 | 969,349 | -0.10(-0.68%) |
Aug 17, 2022 | 15.30 | 15.47 | 15.29 | 15.38 | 1,169,274 | -0.22(-1.39%) |
Aug 16, 2022 | 15.49 | 15.64 | 15.49 | 15.59 | 1,421,884 | +0.04(+0.24%) |
Aug 15, 2022 | 15.55 | 15.58 | 15.46 | 15.56 | 1,156,735 | -0.24(-1.49%) |
Aug 12, 2022 | 15.71 | 15.79 | 15.64 | 15.79 | 2,082,435 | +0.15(+0.94%) |
Aug 11, 2022 | 15.73 | 15.78 | 15.63 | 15.65 | 3,041,812 | +0.02(+0.15%) |
Aug 10, 2022 | 15.58 | 15.69 | 15.54 | 15.62 | 3,126,555 | +0.32(+2.10%) |
Aug 09, 2022 | 15.32 | 15.40 | 15.24 | 15.30 | 2,517,638 | +0.05(+0.31%) |
Aug 08, 2022 | 15.37 | 15.38 | 15.11 | 15.25 | 2,218,478 | +0.08(+0.50%) |
Aug 05, 2022 | 15.05 | 15.21 | 15.05 | 15.18 | 3,199,574 | -0.01(-0.06%) |
Aug 04, 2022 | 15.09 | 15.21 | 15.07 | 15.19 | 1,804,364 | +0.10(+0.69%) |
Aug 03, 2022 | 15.01 | 15.11 | 14.94 | 15.08 | 2,003,735 | +0.32(+2.17%) |
Aug 02, 2022 | 14.96 | 14.98 | 14.76 | 14.76 | 847,858 | -0.27(-1.82%) |
Aug 01, 2022 | 15.06 | 15.15 | 14.96 | 15.04 | 720,021 | +0.04(+0.25%) |
Jul 29, 2022 | 14.78 | 15.00 | 14.76 | 15.00 | 1,992,443 | +0.28(+1.92%) |
Jul 28, 2022 | 14.57 | 14.72 | 14.48 | 14.72 | 1,259,840 | +0.07(+0.45%) |
Jul 27, 2022 | 14.48 | 14.73 | 14.40 | 14.65 | 1,471,251 | +0.36(+2.51%) |
Jul 26, 2022 | 14.37 | 14.43 | 14.28 | 14.29 | 3,329,588 | -0.35(-2.39%) |
Jul 25, 2022 | 14.65 | 14.72 | 14.55 | 14.64 | 3,093,539 | +0.27(+1.91%) |
Jul 22, 2022 | 14.52 | 14.57 | 14.31 | 14.37 | 1,078,799 | -0.19(-1.30%) |
Jul 21, 2022 | 14.32 | 14.56 | 14.31 | 14.56 | 2,341,092 | +0.26(+1.85%) |
Jul 20, 2022 | 14.43 | 14.50 | 14.19 | 14.29 | 2,355,595 | -0.33(-2.26%) |
Jul 19, 2022 | 14.42 | 14.64 | 14.42 | 14.62 | 2,404,432 | +0.55(+3.89%) |
Jul 18, 2022 | 14.18 | 14.30 | 14.05 | 14.07 | 2,391,281 | +0.18(+1.29%) |
Jul 15, 2022 | 13.74 | 13.92 | 13.66 | 13.89 | 1,682,359 | +0.18(+1.34%) |
Jul 14, 2022 | 13.75 | 13.76 | 13.55 | 13.71 | 3,366,667 | -0.45(-3.17%) |
Jul 13, 2022 | 14.11 | 14.23 | 13.97 | 14.16 | 2,047,813 | -0.06(-0.40%) |
Jul 12, 2022 | 14.11 | 14.37 | 14.07 | 14.22 | 2,298,645 | +0.00(+0.00%) |
Jul 11, 2022 | 14.33 | 14.33 | 14.21 | 14.22 | 1,825,816 | -0.31(-2.14%) |
Jul 08, 2022 | 14.48 | 14.57 | 14.39 | 14.53 | 1,109,029 | +0.07(+0.46%) |
Jul 07, 2022 | 14.37 | 14.48 | 14.37 | 14.46 | 1,269,143 | +0.29(+2.07%) |
Jul 06, 2022 | 14.07 | 14.19 | 14.02 | 14.17 | 2,537,064 | -0.09(-0.66%) |
Jul 05, 2022 | 14.16 | 14.28 | 14.00 | 14.26 | 3,906,634 | -0.59(-4.00%) |