Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.09 | 13.34 | 13.01 | 13.14 | 772,484 | +0.02(+0.14%) |
Sep 29, 2022 | 13.01 | 13.13 | 12.87 | 13.12 | 864,595 | -0.22(-1.63%) |
Sep 28, 2022 | 12.95 | 13.38 | 12.91 | 13.33 | 1,651,125 | +0.11(+0.86%) |
Sep 27, 2022 | 13.42 | 13.47 | 13.11 | 13.22 | 959,631 | -0.18(-1.34%) |
Sep 26, 2022 | 13.45 | 13.60 | 13.29 | 13.40 | 1,876,387 | -0.29(-2.14%) |
Sep 23, 2022 | 13.94 | 13.94 | 13.58 | 13.69 | 1,742,960 | -0.62(-4.35%) |
Sep 22, 2022 | 14.52 | 14.53 | 14.29 | 14.32 | 776,868 | -0.09(-0.66%) |
Sep 21, 2022 | 14.59 | 14.71 | 14.32 | 14.41 | 780,024 | -0.25(-1.68%) |
Sep 20, 2022 | 14.75 | 14.77 | 14.53 | 14.66 | 1,766,771 | -0.31(-2.08%) |
Sep 19, 2022 | 14.70 | 14.98 | 14.67 | 14.97 | 1,011,742 | +0.05(+0.32%) |
Sep 16, 2022 | 14.86 | 14.97 | 14.81 | 14.92 | 1,107,550 | -0.10(-0.69%) |
Sep 15, 2022 | 14.92 | 15.15 | 14.92 | 15.03 | 1,469,133 | +0.09(+0.63%) |
Sep 14, 2022 | 14.87 | 14.97 | 14.81 | 14.93 | 604,801 | +0.07(+0.44%) |
Sep 13, 2022 | 15.00 | 15.19 | 14.84 | 14.86 | 761,199 | -0.44(-2.90%) |
Sep 12, 2022 | 15.26 | 15.39 | 15.24 | 15.31 | 934,376 | +0.41(+2.73%) |
Sep 09, 2022 | 14.84 | 14.93 | 14.83 | 14.90 | 1,107,925 | +0.42(+2.87%) |
Sep 08, 2022 | 14.23 | 14.53 | 14.18 | 14.49 | 6,159,661 | +0.13(+0.92%) |
Sep 07, 2022 | 14.02 | 14.37 | 14.01 | 14.35 | 4,868,531 | +0.14(+1.00%) |
Sep 06, 2022 | 14.35 | 14.37 | 14.17 | 14.21 | 1,354,158 | +0.08(+0.60%) |
Sep 02, 2022 | 14.36 | 14.57 | 14.08 | 14.13 | 7,617,861 | -0.01(-0.07%) |
Sep 01, 2022 | 14.12 | 14.14 | 13.94 | 14.14 | 12,888,639 | -0.22(-1.51%) |
Aug 31, 2022 | 14.43 | 14.51 | 14.34 | 14.35 | 1,583,934 | -0.02(-0.13%) |
Aug 30, 2022 | 14.54 | 14.56 | 14.33 | 14.37 | 1,001,129 | +0.01(+0.07%) |
Aug 29, 2022 | 14.32 | 14.42 | 14.29 | 14.36 | 2,810,619 | +0.09(+0.60%) |
Aug 26, 2022 | 14.73 | 14.77 | 14.28 | 14.28 | 4,370,512 | -0.43(-2.89%) |
Aug 25, 2022 | 14.53 | 14.70 | 14.51 | 14.70 | 1,236,209 | +0.13(+0.91%) |
Aug 24, 2022 | 14.47 | 14.62 | 14.46 | 14.57 | 1,776,341 | -0.03(-0.19%) |
Aug 23, 2022 | 14.60 | 14.73 | 14.58 | 14.60 | 1,333,686 | +0.01(+0.06%) |
Aug 22, 2022 | 14.67 | 14.67 | 14.55 | 14.59 | 2,399,825 | -0.35(-2.34%) |
Aug 19, 2022 | 14.99 | 15.01 | 14.89 | 14.94 | 1,247,569 | -0.34(-2.23%) |
Aug 18, 2022 | 15.37 | 15.37 | 15.22 | 15.28 | 968,887 | -0.10(-0.68%) |
Aug 17, 2022 | 15.31 | 15.48 | 15.30 | 15.38 | 1,168,718 | -0.22(-1.39%) |
Aug 16, 2022 | 15.50 | 15.65 | 15.50 | 15.60 | 1,421,207 | +0.04(+0.24%) |
Aug 15, 2022 | 15.55 | 15.59 | 15.47 | 15.56 | 1,156,185 | -0.24(-1.49%) |
Aug 12, 2022 | 15.71 | 15.80 | 15.65 | 15.80 | 2,081,444 | +0.15(+0.94%) |
Aug 11, 2022 | 15.73 | 15.79 | 15.63 | 15.65 | 3,040,365 | +0.02(+0.15%) |
Aug 10, 2022 | 15.59 | 15.70 | 15.54 | 15.63 | 3,125,067 | +0.32(+2.10%) |
Aug 09, 2022 | 15.33 | 15.40 | 15.25 | 15.31 | 2,516,441 | +0.05(+0.31%) |
Aug 08, 2022 | 15.37 | 15.38 | 15.12 | 15.26 | 2,217,422 | +0.08(+0.50%) |
Aug 05, 2022 | 15.05 | 15.21 | 15.05 | 15.19 | 3,198,052 | -0.01(-0.06%) |
Aug 04, 2022 | 15.10 | 15.21 | 15.08 | 15.20 | 1,803,506 | +0.10(+0.69%) |
Aug 03, 2022 | 15.02 | 15.12 | 14.95 | 15.09 | 2,002,781 | +0.32(+2.17%) |
Aug 02, 2022 | 14.97 | 14.98 | 14.77 | 14.77 | 847,455 | -0.27(-1.82%) |
Aug 01, 2022 | 15.06 | 15.16 | 14.97 | 15.04 | 719,678 | +0.04(+0.25%) |
Jul 29, 2022 | 14.79 | 15.01 | 14.77 | 15.01 | 1,991,495 | +0.28(+1.92%) |
Jul 28, 2022 | 14.58 | 14.72 | 14.49 | 14.72 | 1,259,241 | +0.07(+0.45%) |
Jul 27, 2022 | 14.49 | 14.74 | 14.41 | 14.66 | 1,470,551 | +0.36(+2.51%) |
Jul 26, 2022 | 14.37 | 14.44 | 14.29 | 14.30 | 3,328,004 | -0.35(-2.39%) |
Jul 25, 2022 | 14.66 | 14.72 | 14.55 | 14.65 | 3,092,067 | +0.27(+1.90%) |
Jul 22, 2022 | 14.52 | 14.58 | 14.32 | 14.37 | 1,078,285 | -0.19(-1.30%) |
Jul 21, 2022 | 14.33 | 14.57 | 14.32 | 14.56 | 2,339,978 | +0.26(+1.85%) |
Jul 20, 2022 | 14.44 | 14.51 | 14.19 | 14.30 | 2,354,474 | -0.33(-2.26%) |
Jul 19, 2022 | 14.43 | 14.65 | 14.43 | 14.63 | 2,403,288 | +0.55(+3.89%) |
Jul 18, 2022 | 14.18 | 14.30 | 14.05 | 14.08 | 2,390,144 | +0.18(+1.29%) |
Jul 15, 2022 | 13.75 | 13.93 | 13.67 | 13.90 | 1,681,558 | +0.18(+1.34%) |
Jul 14, 2022 | 13.76 | 13.76 | 13.56 | 13.72 | 3,365,065 | -0.45(-3.17%) |
Jul 13, 2022 | 14.12 | 14.23 | 13.98 | 14.17 | 2,046,839 | -0.06(-0.40%) |
Jul 12, 2022 | 14.12 | 14.38 | 14.08 | 14.22 | 2,297,551 | +0.00(+0.00%) |
Jul 11, 2022 | 14.34 | 14.34 | 14.21 | 14.22 | 1,824,947 | -0.31(-2.14%) |
Jul 08, 2022 | 14.49 | 14.58 | 14.39 | 14.53 | 1,108,502 | +0.07(+0.46%) |
Jul 07, 2022 | 14.37 | 14.49 | 14.37 | 14.47 | 1,268,539 | +0.29(+2.07%) |
Jul 06, 2022 | 14.08 | 14.19 | 14.03 | 14.18 | 2,535,857 | -0.09(-0.66%) |
Jul 05, 2022 | 14.17 | 14.29 | 14.01 | 14.27 | 3,904,775 | -0.59(-4.00%) |