Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.03 | 13.51 | 12.93 | 12.95 | 1,830,004 | +0.00(+0.00%) |
Sep 29, 2022 | 12.83 | 13.00 | 12.32 | 12.95 | 1,260,928 | -0.08(-0.61%) |
Sep 28, 2022 | 12.60 | 13.15 | 12.46 | 13.03 | 1,780,372 | +0.59(+4.74%) |
Sep 27, 2022 | 12.43 | 12.72 | 12.23 | 12.44 | 1,367,077 | +0.19(+1.55%) |
Sep 26, 2022 | 12.34 | 12.80 | 12.20 | 12.25 | 1,484,386 | -0.15(-1.21%) |
Sep 23, 2022 | 12.28 | 12.41 | 12.05 | 12.40 | 874,533 | -0.23(-1.82%) |
Sep 22, 2022 | 12.89 | 12.91 | 12.51 | 12.63 | 772,580 | -0.31(-2.40%) |
Sep 21, 2022 | 13.36 | 13.45 | 12.86 | 12.94 | 978,975 | -0.26(-1.97%) |
Sep 20, 2022 | 13.55 | 13.61 | 13.10 | 13.20 | 836,288 | -0.55(-4.00%) |
Sep 19, 2022 | 12.97 | 13.79 | 12.97 | 13.75 | 829,846 | +0.62(+4.72%) |
Sep 16, 2022 | 13.53 | 13.53 | 12.84 | 13.13 | 2,288,049 | -0.74(-5.34%) |
Sep 15, 2022 | 13.69 | 14.21 | 13.66 | 13.87 | 1,565,336 | +0.05(+0.36%) |
Sep 14, 2022 | 14.56 | 14.56 | 13.55 | 13.82 | 1,137,233 | -0.05(-0.36%) |
Sep 13, 2022 | 13.88 | 14.11 | 13.68 | 13.87 | 1,069,851 | -0.54(-3.75%) |
Sep 12, 2022 | 14.50 | 14.74 | 14.32 | 14.41 | 683,725 | +0.04(+0.28%) |
Sep 09, 2022 | 13.80 | 14.47 | 13.80 | 14.37 | 1,066,334 | +0.61(+4.43%) |
Sep 08, 2022 | 13.29 | 13.78 | 13.04 | 13.76 | 663,828 | +0.23(+1.70%) |
Sep 07, 2022 | 13.00 | 13.56 | 12.85 | 13.53 | 1,048,645 | +0.53(+4.08%) |
Sep 06, 2022 | 13.18 | 13.22 | 12.73 | 13.00 | 1,038,364 | -0.08(-0.61%) |
Sep 02, 2022 | 13.19 | 13.50 | 12.88 | 13.08 | 1,013,263 | +0.12(+0.93%) |
Sep 01, 2022 | 12.99 | 13.00 | 12.63 | 12.96 | 1,114,006 | -0.05(-0.38%) |
Aug 31, 2022 | 13.57 | 13.64 | 12.93 | 13.01 | 1,074,821 | -0.47(-3.49%) |
Aug 30, 2022 | 13.52 | 13.60 | 13.31 | 13.48 | 554,872 | +0.01(+0.07%) |
Aug 29, 2022 | 13.40 | 13.66 | 13.27 | 13.47 | 584,304 | -0.11(-0.81%) |
Aug 26, 2022 | 14.33 | 14.33 | 13.57 | 13.58 | 675,939 | -0.76(-5.30%) |
Aug 25, 2022 | 14.24 | 14.45 | 13.94 | 14.34 | 540,276 | +0.20(+1.41%) |
Aug 24, 2022 | 14.13 | 14.38 | 13.90 | 14.14 | 1,058,109 | -0.07(-0.49%) |
Aug 23, 2022 | 13.96 | 14.28 | 13.91 | 14.21 | 818,504 | +0.33(+2.38%) |
Aug 22, 2022 | 13.98 | 14.07 | 13.71 | 13.88 | 588,312 | -0.40(-2.80%) |
Aug 19, 2022 | 14.45 | 14.48 | 14.22 | 14.28 | 631,900 | -0.21(-1.45%) |
Aug 18, 2022 | 14.63 | 14.71 | 14.37 | 14.49 | 573,349 | -0.04(-0.28%) |
Aug 17, 2022 | 14.45 | 14.55 | 14.14 | 14.53 | 759,232 | -0.12(-0.82%) |
Aug 16, 2022 | 14.21 | 14.73 | 14.14 | 14.65 | 872,209 | +0.35(+2.45%) |
Aug 15, 2022 | 14.28 | 14.46 | 14.16 | 14.30 | 1,049,972 | -0.26(-1.79%) |
Aug 12, 2022 | 14.27 | 14.64 | 14.21 | 14.56 | 589,332 | +0.44(+3.12%) |
Aug 11, 2022 | 13.86 | 14.27 | 13.84 | 14.12 | 625,759 | +0.31(+2.24%) |
Aug 10, 2022 | 13.78 | 13.99 | 13.75 | 13.81 | 824,830 | +0.28(+2.07%) |
Aug 09, 2022 | 13.65 | 13.70 | 13.42 | 13.53 | 1,005,425 | -0.17(-1.24%) |
Aug 08, 2022 | 13.43 | 13.95 | 13.43 | 13.70 | 634,309 | +0.32(+2.39%) |
Aug 05, 2022 | 13.16 | 13.93 | 13.10 | 13.38 | 933,685 | +0.15(+1.13%) |
Aug 04, 2022 | 13.45 | 13.55 | 13.15 | 13.23 | 1,314,848 | -0.34(-2.51%) |
Aug 03, 2022 | 14.98 | 14.98 | 12.91 | 13.57 | 1,878,517 | -0.96(-6.61%) |
Aug 02, 2022 | 14.42 | 14.67 | 14.09 | 14.53 | 1,256,917 | -0.29(-1.96%) |
Aug 01, 2022 | 14.53 | 14.85 | 14.32 | 14.82 | 1,447,733 | +0.11(+0.75%) |
Jul 29, 2022 | 14.50 | 14.77 | 14.18 | 14.71 | 1,429,683 | +0.52(+3.66%) |
Jul 28, 2022 | 14.13 | 14.20 | 13.76 | 14.19 | 665,106 | +0.15(+1.07%) |
Jul 27, 2022 | 13.44 | 14.08 | 13.44 | 14.04 | 857,833 | +0.55(+4.08%) |
Jul 26, 2022 | 13.51 | 13.63 | 13.32 | 13.49 | 651,003 | -0.01(-0.07%) |
Jul 25, 2022 | 13.50 | 13.71 | 13.33 | 13.50 | 683,403 | +0.01(+0.07%) |
Jul 22, 2022 | 13.26 | 13.51 | 13.12 | 13.49 | 1,414,899 | +0.19(+1.43%) |
Jul 21, 2022 | 12.95 | 13.30 | 12.79 | 13.30 | 831,209 | +0.05(+0.38%) |
Jul 20, 2022 | 13.26 | 13.49 | 12.94 | 13.25 | 875,839 | -0.14(-1.05%) |
Jul 19, 2022 | 13.17 | 13.71 | 13.01 | 13.39 | 1,426,945 | +0.79(+6.27%) |
Jul 18, 2022 | 12.80 | 13.02 | 12.40 | 12.60 | 1,020,037 | +0.04(+0.32%) |
Jul 15, 2022 | 12.73 | 12.77 | 12.36 | 12.56 | 975,588 | +0.20(+1.62%) |
Jul 14, 2022 | 11.84 | 12.39 | 11.60 | 12.36 | 1,741,570 | +0.31(+2.57%) |
Jul 13, 2022 | 12.24 | 12.48 | 12.02 | 12.05 | 1,549,413 | -0.48(-3.83%) |
Jul 12, 2022 | 12.25 | 12.77 | 11.95 | 12.53 | 2,065,904 | +0.18(+1.46%) |
Jul 11, 2022 | 12.97 | 13.07 | 11.90 | 12.35 | 2,300,005 | -1.14(-8.45%) |
Jul 08, 2022 | 13.96 | 14.01 | 13.47 | 13.49 | 855,956 | -0.42(-3.02%) |
Jul 07, 2022 | 13.74 | 14.18 | 13.69 | 13.91 | 834,108 | +0.38(+2.81%) |
Jul 06, 2022 | 13.67 | 13.77 | 13.12 | 13.53 | 886,279 | -0.21(-1.53%) |
Jul 05, 2022 | 13.90 | 13.97 | 13.21 | 13.74 | 1,323,991 | -0.51(-3.58%) |