Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.90 | 13.36 | 12.76 | 13.27 | 719,569 | +0.41(+3.19%) |
Sep 29, 2022 | 12.57 | 12.87 | 12.44 | 12.86 | 628,587 | +0.16(+1.26%) |
Sep 28, 2022 | 12.77 | 12.78 | 12.59 | 12.70 | 681,740 | -0.10(-0.78%) |
Sep 27, 2022 | 12.99 | 12.99 | 12.72 | 12.80 | 645,469 | -0.12(-0.93%) |
Sep 26, 2022 | 12.87 | 13.33 | 12.79 | 12.92 | 837,434 | -0.15(-1.15%) |
Sep 23, 2022 | 13.41 | 13.44 | 12.91 | 13.07 | 1,225,073 | -0.56(-4.11%) |
Sep 22, 2022 | 13.36 | 13.85 | 13.03 | 13.63 | 784,869 | +0.15(+1.11%) |
Sep 21, 2022 | 13.94 | 14.08 | 13.48 | 13.48 | 689,409 | -0.43(-3.09%) |
Sep 20, 2022 | 14.10 | 14.10 | 13.65 | 13.91 | 515,774 | -0.21(-1.49%) |
Sep 19, 2022 | 14.06 | 14.16 | 13.98 | 14.12 | 390,825 | -0.03(-0.21%) |
Sep 16, 2022 | 14.34 | 14.42 | 13.87 | 14.15 | 677,898 | -0.33(-2.28%) |
Sep 15, 2022 | 14.70 | 14.91 | 14.38 | 14.48 | 356,863 | -0.20(-1.36%) |
Sep 14, 2022 | 14.54 | 14.77 | 14.38 | 14.68 | 417,582 | +0.17(+1.17%) |
Sep 13, 2022 | 14.85 | 14.97 | 14.48 | 14.51 | 758,960 | -0.65(-4.29%) |
Sep 12, 2022 | 14.47 | 15.23 | 14.37 | 15.16 | 1,579,499 | +0.73(+5.06%) |
Sep 09, 2022 | 14.50 | 14.65 | 14.33 | 14.43 | 741,473 | +0.04(+0.28%) |
Sep 08, 2022 | 14.51 | 14.79 | 14.31 | 14.39 | 556,206 | -0.17(-1.17%) |
Sep 07, 2022 | 14.45 | 14.56 | 14.17 | 14.56 | 702,314 | +0.11(+0.76%) |
Sep 06, 2022 | 13.71 | 14.80 | 13.70 | 14.45 | 1,872,050 | +0.98(+7.28%) |
Sep 02, 2022 | 13.50 | 13.71 | 13.30 | 13.47 | 458,770 | +0.07(+0.52%) |
Sep 01, 2022 | 13.35 | 13.44 | 13.27 | 13.40 | 604,270 | -0.04(-0.30%) |
Aug 31, 2022 | 13.25 | 13.57 | 13.14 | 13.44 | 1,057,795 | +0.19(+1.43%) |
Aug 30, 2022 | 13.11 | 13.31 | 13.11 | 13.25 | 332,252 | +0.18(+1.38%) |
Aug 29, 2022 | 13.10 | 13.24 | 12.98 | 13.07 | 517,932 | -0.07(-0.53%) |
Aug 26, 2022 | 13.57 | 13.72 | 13.13 | 13.14 | 313,898 | -0.43(-3.17%) |
Aug 25, 2022 | 13.48 | 13.75 | 13.39 | 13.57 | 351,687 | +0.15(+1.12%) |
Aug 24, 2022 | 13.48 | 13.48 | 13.15 | 13.42 | 407,998 | +0.01(+0.07%) |
Aug 23, 2022 | 13.29 | 13.68 | 13.18 | 13.41 | 565,098 | +0.15(+1.13%) |
Aug 22, 2022 | 13.50 | 13.51 | 13.20 | 13.26 | 765,469 | -0.42(-3.07%) |
Aug 19, 2022 | 13.64 | 14.14 | 13.58 | 13.68 | 936,166 | -0.22(-1.58%) |
Aug 18, 2022 | 13.64 | 14.09 | 13.50 | 13.90 | 2,278,810 | +0.23(+1.68%) |
Aug 17, 2022 | 13.65 | 13.75 | 12.85 | 13.67 | 7,159,845 | +0.89(+6.96%) |
Aug 16, 2022 | 12.67 | 12.92 | 12.61 | 12.78 | 275,220 | +0.01(+0.08%) |
Aug 15, 2022 | 12.76 | 12.92 | 12.56 | 12.77 | 308,380 | -0.05(-0.39%) |
Aug 12, 2022 | 12.30 | 12.88 | 12.30 | 12.82 | 1,016,456 | +0.54(+4.40%) |
Aug 11, 2022 | 12.80 | 12.92 | 12.25 | 12.28 | 418,834 | -0.47(-3.69%) |
Aug 10, 2022 | 11.68 | 12.88 | 11.60 | 12.75 | 1,887,974 | +1.36(+11.94%) |
Aug 09, 2022 | 11.56 | 11.59 | 11.30 | 11.39 | 304,267 | -0.16(-1.39%) |
Aug 08, 2022 | 11.52 | 11.58 | 11.20 | 11.55 | 978,060 | +0.04(+0.35%) |
Aug 05, 2022 | 11.61 | 11.61 | 11.35 | 11.51 | 877,751 | -0.14(-1.20%) |
Aug 04, 2022 | 11.43 | 11.71 | 11.43 | 11.65 | 503,130 | +0.23(+2.01%) |
Aug 03, 2022 | 11.22 | 11.46 | 11.22 | 11.42 | 347,637 | +0.24(+2.15%) |
Aug 02, 2022 | 11.16 | 11.36 | 11.11 | 11.18 | 261,067 | +0.00(+0.00%) |
Aug 01, 2022 | 11.12 | 11.21 | 10.97 | 11.18 | 288,418 | +0.04(+0.36%) |
Jul 29, 2022 | 11.10 | 11.16 | 10.90 | 11.14 | 279,432 | -0.01(-0.09%) |
Jul 28, 2022 | 11.22 | 11.37 | 11.12 | 11.15 | 309,652 | -0.12(-1.06%) |
Jul 27, 2022 | 11.08 | 11.31 | 11.07 | 11.27 | 251,894 | +0.25(+2.27%) |
Jul 26, 2022 | 11.22 | 11.24 | 10.93 | 11.02 | 289,515 | -0.24(-2.13%) |
Jul 25, 2022 | 11.17 | 11.28 | 11.17 | 11.26 | 215,304 | +0.12(+1.08%) |
Jul 22, 2022 | 11.30 | 11.33 | 11.11 | 11.14 | 167,114 | -0.15(-1.33%) |
Jul 21, 2022 | 11.21 | 11.29 | 11.02 | 11.29 | 336,568 | +0.14(+1.26%) |
Jul 20, 2022 | 11.13 | 11.25 | 11.11 | 11.15 | 172,962 | -0.01(-0.09%) |
Jul 19, 2022 | 11.13 | 11.23 | 11.08 | 11.16 | 233,623 | +0.14(+1.27%) |
Jul 18, 2022 | 11.14 | 11.30 | 11.01 | 11.02 | 190,447 | +0.00(+0.00%) |
Jul 15, 2022 | 10.84 | 11.04 | 10.80 | 11.02 | 218,122 | +0.24(+2.23%) |
Jul 14, 2022 | 10.61 | 10.79 | 10.48 | 10.78 | 338,782 | +0.15(+1.41%) |
Jul 13, 2022 | 10.64 | 10.66 | 10.44 | 10.63 | 166,470 | -0.05(-0.47%) |
Jul 12, 2022 | 10.48 | 10.76 | 10.48 | 10.68 | 287,515 | +0.17(+1.62%) |
Jul 11, 2022 | 10.70 | 10.74 | 10.41 | 10.51 | 326,435 | -0.22(-2.05%) |
Jul 08, 2022 | 10.84 | 10.87 | 10.69 | 10.73 | 367,419 | -0.12(-1.11%) |
Jul 07, 2022 | 10.85 | 10.94 | 10.77 | 10.85 | 261,029 | +0.05(+0.46%) |
Jul 06, 2022 | 11.02 | 11.13 | 10.80 | 10.80 | 165,726 | -0.26(-2.35%) |
Jul 05, 2022 | 10.89 | 11.08 | 10.64 | 11.06 | 522,199 | +0.06(+0.55%) |