Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.90 | 13.40 | 12.90 | 13.08 | 2,779,338 | +0.16(+1.24%) |
Sep 29, 2022 | 12.72 | 12.95 | 12.69 | 12.92 | 957,536 | -0.02(-0.15%) |
Sep 28, 2022 | 12.58 | 13.04 | 12.58 | 12.94 | 938,564 | +0.41(+3.27%) |
Sep 27, 2022 | 12.42 | 12.78 | 12.27 | 12.53 | 923,705 | +0.27(+2.20%) |
Sep 26, 2022 | 12.28 | 12.73 | 12.21 | 12.26 | 848,612 | -0.08(-0.65%) |
Sep 23, 2022 | 12.43 | 12.50 | 12.09 | 12.34 | 574,450 | -0.28(-2.22%) |
Sep 22, 2022 | 12.86 | 12.86 | 12.54 | 12.62 | 555,334 | -0.32(-2.47%) |
Sep 21, 2022 | 13.15 | 13.38 | 12.93 | 12.94 | 619,617 | -0.16(-1.22%) |
Sep 20, 2022 | 13.18 | 13.18 | 12.89 | 13.10 | 521,469 | -0.10(-0.76%) |
Sep 19, 2022 | 12.98 | 13.28 | 12.71 | 13.20 | 585,436 | +0.11(+0.84%) |
Sep 16, 2022 | 12.97 | 13.11 | 12.68 | 13.09 | 2,407,554 | -0.04(-0.30%) |
Sep 15, 2022 | 13.51 | 13.59 | 12.99 | 13.13 | 919,517 | -0.50(-3.67%) |
Sep 14, 2022 | 13.99 | 13.99 | 13.41 | 13.63 | 834,142 | -0.14(-1.02%) |
Sep 13, 2022 | 13.79 | 13.95 | 13.72 | 13.77 | 862,295 | -0.43(-3.03%) |
Sep 12, 2022 | 14.34 | 14.43 | 14.06 | 14.20 | 836,265 | -0.02(-0.14%) |
Sep 09, 2022 | 14.27 | 14.40 | 14.18 | 14.22 | 661,134 | +0.12(+0.85%) |
Sep 08, 2022 | 13.87 | 14.16 | 13.70 | 14.10 | 541,483 | +0.13(+0.93%) |
Sep 07, 2022 | 13.74 | 13.98 | 13.58 | 13.97 | 1,003,864 | +0.28(+2.05%) |
Sep 06, 2022 | 14.09 | 14.20 | 13.41 | 13.69 | 915,509 | -0.43(-3.05%) |
Sep 02, 2022 | 14.42 | 14.84 | 14.03 | 14.12 | 970,734 | -0.08(-0.56%) |
Sep 01, 2022 | 14.03 | 14.26 | 13.96 | 14.20 | 998,254 | -0.13(-0.91%) |
Aug 31, 2022 | 14.60 | 14.98 | 14.28 | 14.33 | 1,664,942 | -0.27(-1.85%) |
Aug 30, 2022 | 15.41 | 15.62 | 14.45 | 14.60 | 1,857,490 | -0.75(-4.89%) |
Aug 29, 2022 | 14.22 | 15.37 | 14.07 | 15.35 | 2,557,988 | +1.14(+8.02%) |
Aug 26, 2022 | 14.28 | 14.44 | 14.02 | 14.21 | 1,245,804 | -0.15(-1.04%) |
Aug 25, 2022 | 14.19 | 14.55 | 14.13 | 14.36 | 902,632 | +0.32(+2.28%) |
Aug 24, 2022 | 13.96 | 14.27 | 13.85 | 14.04 | 741,941 | +0.03(+0.21%) |
Aug 23, 2022 | 13.72 | 14.11 | 13.72 | 14.01 | 1,093,635 | +0.23(+1.67%) |
Aug 22, 2022 | 13.58 | 13.81 | 13.42 | 13.78 | 1,226,882 | -0.01(-0.07%) |
Aug 19, 2022 | 14.13 | 14.14 | 13.71 | 13.79 | 1,650,881 | -0.63(-4.37%) |
Aug 18, 2022 | 13.48 | 14.53 | 13.43 | 14.42 | 1,833,893 | +1.12(+8.42%) |
Aug 17, 2022 | 13.44 | 13.52 | 13.26 | 13.30 | 869,624 | -0.33(-2.42%) |
Aug 16, 2022 | 13.77 | 14.03 | 13.57 | 13.63 | 1,528,290 | -0.39(-2.78%) |
Aug 15, 2022 | 13.57 | 14.04 | 13.46 | 14.02 | 1,122,109 | +0.29(+2.11%) |
Aug 12, 2022 | 13.60 | 13.76 | 13.49 | 13.73 | 916,136 | +0.22(+1.63%) |
Aug 11, 2022 | 13.70 | 13.81 | 13.48 | 13.51 | 960,747 | -0.18(-1.31%) |
Aug 10, 2022 | 13.45 | 13.91 | 13.41 | 13.69 | 1,403,548 | +0.49(+3.71%) |
Aug 09, 2022 | 13.66 | 13.70 | 13.11 | 13.20 | 1,150,161 | -0.43(-3.15%) |
Aug 08, 2022 | 13.91 | 14.04 | 13.55 | 13.63 | 1,411,976 | -0.27(-1.94%) |
Aug 05, 2022 | 13.52 | 13.96 | 13.52 | 13.90 | 1,231,195 | +0.20(+1.46%) |
Aug 04, 2022 | 13.53 | 13.94 | 13.50 | 13.70 | 1,200,213 | +0.05(+0.37%) |
Aug 03, 2022 | 13.23 | 13.68 | 13.04 | 13.65 | 1,101,430 | +0.58(+4.44%) |
Aug 02, 2022 | 12.81 | 13.11 | 12.64 | 13.07 | 1,036,103 | +0.17(+1.32%) |
Aug 01, 2022 | 13.02 | 13.11 | 12.63 | 12.90 | 1,184,757 | -0.18(-1.38%) |
Jul 29, 2022 | 12.86 | 13.16 | 12.75 | 13.08 | 1,662,800 | +0.11(+0.85%) |
Jul 28, 2022 | 11.79 | 13.01 | 11.52 | 12.97 | 2,145,422 | +1.50(+13.08%) |
Jul 27, 2022 | 11.45 | 11.65 | 10.82 | 11.47 | 1,336,159 | +0.42(+3.80%) |
Jul 26, 2022 | 10.79 | 11.10 | 10.73 | 11.05 | 1,213,717 | +0.26(+2.41%) |
Jul 25, 2022 | 10.60 | 10.89 | 10.60 | 10.79 | 701,406 | -0.03(-0.28%) |
Jul 22, 2022 | 11.01 | 11.03 | 10.74 | 10.82 | 656,873 | -0.25(-2.26%) |
Jul 21, 2022 | 10.83 | 11.13 | 10.76 | 11.07 | 798,684 | +0.27(+2.50%) |
Jul 20, 2022 | 10.61 | 10.83 | 10.48 | 10.80 | 837,690 | +0.20(+1.89%) |
Jul 19, 2022 | 10.48 | 10.72 | 10.46 | 10.60 | 970,940 | +0.21(+2.02%) |
Jul 18, 2022 | 10.66 | 10.72 | 10.32 | 10.39 | 907,658 | -0.23(-2.17%) |
Jul 15, 2022 | 10.48 | 10.73 | 10.19 | 10.62 | 933,635 | +0.37(+3.61%) |
Jul 14, 2022 | 10.24 | 10.35 | 10.04 | 10.25 | 1,246,939 | -0.18(-1.73%) |
Jul 13, 2022 | 9.210 | 10.46 | 9.150 | 10.43 | 2,414,875 | +1.18(+12.76%) |
Jul 12, 2022 | 9.290 | 9.520 | 9.100 | 9.250 | 1,416,534 | -0.06(-0.64%) |
Jul 11, 2022 | 9.240 | 9.360 | 9.165 | 9.310 | 731,499 | -0.06(-0.64%) |
Jul 08, 2022 | 9.260 | 9.490 | 9.057 | 9.370 | 643,727 | +0.06(+0.64%) |
Jul 07, 2022 | 8.970 | 9.365 | 8.970 | 9.310 | 641,846 | +0.48(+5.44%) |
Jul 06, 2022 | 8.960 | 9.070 | 8.770 | 8.830 | 550,540 | -0.17(-1.89%) |
Jul 05, 2022 | 8.710 | 9.000 | 8.580 | 9.000 | 1,125,563 | +0.05(+0.56%) |