Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.33 | 13.60 | 13.18 | 13.18 | 634,062 | -0.15(-1.13%) |
Sep 29, 2022 | 13.44 | 13.45 | 13.10 | 13.33 | 462,327 | -0.32(-2.34%) |
Sep 28, 2022 | 13.25 | 13.73 | 13.22 | 13.65 | 543,655 | +0.34(+2.55%) |
Sep 27, 2022 | 13.35 | 13.48 | 13.10 | 13.31 | 464,585 | +0.10(+0.76%) |
Sep 26, 2022 | 13.46 | 13.74 | 13.20 | 13.21 | 439,196 | -0.26(-1.93%) |
Sep 23, 2022 | 13.76 | 13.85 | 13.27 | 13.47 | 540,532 | -0.53(-3.79%) |
Sep 22, 2022 | 14.31 | 14.40 | 13.89 | 14.00 | 432,924 | -0.36(-2.51%) |
Sep 21, 2022 | 14.51 | 14.71 | 14.30 | 14.36 | 382,710 | -0.03(-0.21%) |
Sep 20, 2022 | 14.43 | 14.43 | 14.19 | 14.39 | 392,619 | -0.18(-1.24%) |
Sep 19, 2022 | 14.29 | 14.64 | 14.29 | 14.57 | 423,323 | +0.13(+0.90%) |
Sep 16, 2022 | 14.57 | 14.57 | 14.21 | 14.44 | 786,381 | -0.24(-1.63%) |
Sep 15, 2022 | 15.21 | 15.26 | 14.64 | 14.68 | 425,379 | -0.68(-4.43%) |
Sep 14, 2022 | 15.27 | 15.36 | 15.09 | 15.36 | 501,674 | +0.13(+0.85%) |
Sep 13, 2022 | 15.41 | 15.60 | 15.18 | 15.23 | 436,569 | -0.56(-3.55%) |
Sep 12, 2022 | 15.60 | 15.88 | 15.50 | 15.79 | 563,792 | +0.32(+2.07%) |
Sep 09, 2022 | 15.25 | 15.55 | 15.24 | 15.47 | 454,312 | +0.33(+2.18%) |
Sep 08, 2022 | 14.94 | 15.17 | 14.75 | 15.14 | 368,156 | +0.08(+0.53%) |
Sep 07, 2022 | 14.83 | 15.11 | 14.73 | 15.06 | 636,551 | +0.13(+0.87%) |
Sep 06, 2022 | 15.20 | 15.21 | 14.81 | 14.93 | 702,778 | -0.19(-1.26%) |
Sep 02, 2022 | 15.42 | 15.60 | 15.10 | 15.12 | 468,413 | -0.16(-1.05%) |
Sep 01, 2022 | 15.55 | 15.74 | 15.05 | 15.28 | 623,322 | -0.45(-2.86%) |
Aug 31, 2022 | 15.83 | 15.97 | 15.72 | 15.73 | 814,782 | -0.06(-0.38%) |
Aug 30, 2022 | 16.52 | 16.52 | 15.73 | 15.79 | 696,507 | -0.73(-4.42%) |
Aug 29, 2022 | 16.39 | 16.66 | 16.31 | 16.52 | 509,298 | -0.06(-0.36%) |
Aug 26, 2022 | 17.40 | 17.42 | 16.52 | 16.58 | 563,427 | -0.85(-4.88%) |
Aug 25, 2022 | 16.91 | 17.48 | 16.91 | 17.43 | 543,914 | +0.65(+3.87%) |
Aug 24, 2022 | 16.40 | 16.91 | 16.36 | 16.78 | 611,218 | +0.40(+2.44%) |
Aug 23, 2022 | 16.42 | 16.64 | 16.37 | 16.38 | 412,768 | +0.00(+0.00%) |
Aug 22, 2022 | 16.27 | 16.57 | 16.10 | 16.38 | 486,072 | -0.14(-0.85%) |
Aug 19, 2022 | 16.66 | 16.70 | 16.49 | 16.52 | 1,543,218 | -0.33(-1.96%) |
Aug 18, 2022 | 16.25 | 16.92 | 16.25 | 16.85 | 710,783 | +0.57(+3.50%) |
Aug 17, 2022 | 16.19 | 16.43 | 15.97 | 16.28 | 791,718 | -0.13(-0.79%) |
Aug 16, 2022 | 16.37 | 16.54 | 16.23 | 16.41 | 712,667 | -0.09(-0.55%) |
Aug 15, 2022 | 16.50 | 16.57 | 16.03 | 16.50 | 863,312 | -0.08(-0.48%) |
Aug 12, 2022 | 16.09 | 16.68 | 16.00 | 16.58 | 1,102,881 | +0.56(+3.50%) |
Aug 11, 2022 | 16.30 | 16.30 | 15.95 | 16.02 | 786,118 | -0.22(-1.35%) |
Aug 10, 2022 | 15.90 | 16.38 | 15.80 | 16.24 | 1,525,627 | +0.53(+3.37%) |
Aug 09, 2022 | 16.05 | 16.28 | 15.62 | 15.71 | 1,326,964 | -0.60(-3.68%) |
Aug 08, 2022 | 16.62 | 16.80 | 16.21 | 16.31 | 1,203,187 | -0.47(-2.80%) |
Aug 05, 2022 | 16.49 | 17.48 | 16.49 | 16.78 | 1,657,633 | +0.25(+1.51%) |
Aug 04, 2022 | 14.76 | 16.62 | 14.59 | 16.53 | 2,208,721 | +3.02(+22.35%) |
Aug 03, 2022 | 13.56 | 13.62 | 13.41 | 13.51 | 432,594 | -0.03(-0.22%) |
Aug 02, 2022 | 13.56 | 13.81 | 13.52 | 13.54 | 370,831 | -0.16(-1.17%) |
Aug 01, 2022 | 13.51 | 13.80 | 13.34 | 13.70 | 468,200 | +0.17(+1.26%) |
Jul 29, 2022 | 13.42 | 13.61 | 13.23 | 13.53 | 519,567 | +0.09(+0.67%) |
Jul 28, 2022 | 13.19 | 13.46 | 13.13 | 13.44 | 1,222,501 | +0.34(+2.60%) |
Jul 27, 2022 | 12.77 | 13.13 | 12.23 | 13.10 | 484,842 | +0.39(+3.07%) |
Jul 26, 2022 | 12.71 | 12.80 | 12.63 | 12.71 | 461,087 | -0.01(-0.08%) |
Jul 25, 2022 | 13.03 | 13.03 | 12.71 | 12.72 | 638,036 | -0.07(-0.55%) |
Jul 22, 2022 | 13.14 | 13.23 | 12.74 | 12.79 | 572,138 | -0.38(-2.89%) |
Jul 21, 2022 | 13.13 | 13.19 | 12.92 | 13.17 | 347,881 | -0.02(-0.15%) |
Jul 20, 2022 | 12.88 | 13.20 | 12.79 | 13.19 | 487,305 | +0.28(+2.17%) |
Jul 19, 2022 | 12.61 | 13.11 | 12.61 | 12.91 | 566,249 | +0.52(+4.20%) |
Jul 18, 2022 | 12.66 | 12.81 | 12.39 | 12.39 | 834,154 | -0.19(-1.51%) |
Jul 15, 2022 | 12.05 | 12.61 | 11.75 | 12.58 | 756,403 | +0.76(+6.43%) |
Jul 14, 2022 | 11.71 | 11.84 | 11.55 | 11.82 | 388,536 | -0.05(-0.42%) |
Jul 13, 2022 | 11.74 | 11.99 | 11.69 | 11.87 | 376,805 | +0.02(+0.17%) |
Jul 12, 2022 | 11.77 | 12.04 | 11.77 | 11.85 | 383,463 | +0.06(+0.51%) |
Jul 11, 2022 | 11.93 | 11.93 | 11.72 | 11.79 | 365,541 | -0.22(-1.83%) |
Jul 08, 2022 | 11.91 | 12.12 | 11.86 | 12.01 | 422,714 | +0.06(+0.50%) |
Jul 07, 2022 | 11.90 | 12.13 | 11.88 | 11.95 | 387,451 | +0.20(+1.70%) |
Jul 06, 2022 | 11.92 | 11.97 | 11.61 | 11.75 | 406,494 | -0.15(-1.26%) |
Jul 05, 2022 | 11.92 | 11.97 | 11.53 | 11.90 | 878,144 | -0.27(-2.22%) |