Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.22 | 12.32 | 12.10 | 12.10 | 144,671 | -0.04(-0.30%) |
Sep 29, 2022 | 12.35 | 12.35 | 12.07 | 12.14 | 88,307 | -0.26(-2.09%) |
Sep 28, 2022 | 12.34 | 12.52 | 12.26 | 12.40 | 142,211 | +0.08(+0.68%) |
Sep 27, 2022 | 12.57 | 12.68 | 12.28 | 12.31 | 80,774 | -0.26(-2.06%) |
Sep 26, 2022 | 12.56 | 12.71 | 12.52 | 12.57 | 142,782 | -0.08(-0.66%) |
Sep 23, 2022 | 12.88 | 12.99 | 12.59 | 12.66 | 102,266 | -0.26(-2.00%) |
Sep 22, 2022 | 13.00 | 13.00 | 12.82 | 12.92 | 68,987 | -0.01(-0.07%) |
Sep 21, 2022 | 13.15 | 13.18 | 12.90 | 12.92 | 82,620 | -0.13(-0.99%) |
Sep 20, 2022 | 13.02 | 13.15 | 12.94 | 13.05 | 69,374 | -0.05(-0.35%) |
Sep 19, 2022 | 13.49 | 13.49 | 12.86 | 13.10 | 62,074 | +0.20(+1.58%) |
Sep 16, 2022 | 12.79 | 12.98 | 12.65 | 12.90 | 186,608 | +0.04(+0.29%) |
Sep 15, 2022 | 12.66 | 12.96 | 12.66 | 12.86 | 46,658 | +0.15(+1.16%) |
Sep 14, 2022 | 12.82 | 12.90 | 12.69 | 12.71 | 92,019 | -0.13(-1.01%) |
Sep 13, 2022 | 13.09 | 13.14 | 12.80 | 12.84 | 80,014 | -0.36(-2.73%) |
Sep 12, 2022 | 13.18 | 13.20 | 13.06 | 13.20 | 55,017 | +0.10(+0.78%) |
Sep 09, 2022 | 13.24 | 13.24 | 13.05 | 13.10 | 65,869 | -0.02(-0.14%) |
Sep 08, 2022 | 13.03 | 13.18 | 12.91 | 13.12 | 84,387 | +0.08(+0.64%) |
Sep 07, 2022 | 13.00 | 13.06 | 12.93 | 13.04 | 97,342 | +0.05(+0.35%) |
Sep 06, 2022 | 13.09 | 13.09 | 12.80 | 12.99 | 150,179 | +0.00(+0.00%) |
Sep 02, 2022 | 13.23 | 13.29 | 12.94 | 12.99 | 99,149 | -0.11(-0.84%) |
Sep 01, 2022 | 13.04 | 13.15 | 13.03 | 13.10 | 95,593 | +0.04(+0.28%) |
Aug 31, 2022 | 13.21 | 13.23 | 13.06 | 13.06 | 71,967 | -0.17(-1.31%) |
Aug 30, 2022 | 13.08 | 13.28 | 13.05 | 13.24 | 91,573 | +0.15(+1.12%) |
Aug 29, 2022 | 13.26 | 13.32 | 13.07 | 13.09 | 168,656 | -0.23(-1.72%) |
Aug 26, 2022 | 13.47 | 13.49 | 13.29 | 13.32 | 108,190 | -0.14(-1.02%) |
Aug 25, 2022 | 13.37 | 13.46 | 13.27 | 13.46 | 80,554 | +0.16(+1.24%) |
Aug 24, 2022 | 13.06 | 13.41 | 13.03 | 13.29 | 140,581 | +0.20(+1.54%) |
Aug 23, 2022 | 13.21 | 13.33 | 13.04 | 13.09 | 73,985 | -0.07(-0.56%) |
Aug 22, 2022 | 13.35 | 13.35 | 13.03 | 13.16 | 94,977 | -0.18(-1.37%) |
Aug 19, 2022 | 13.49 | 13.49 | 13.28 | 13.35 | 60,478 | -0.15(-1.08%) |
Aug 18, 2022 | 13.44 | 13.50 | 13.32 | 13.49 | 81,031 | +0.06(+0.48%) |
Aug 17, 2022 | 13.60 | 13.60 | 13.35 | 13.43 | 99,197 | -0.24(-1.74%) |
Aug 16, 2022 | 13.50 | 13.69 | 13.50 | 13.67 | 103,535 | +0.06(+0.47%) |
Aug 15, 2022 | 13.58 | 13.66 | 13.54 | 13.60 | 74,164 | -0.11(-0.80%) |
Aug 12, 2022 | 13.40 | 13.76 | 13.33 | 13.71 | 165,527 | +0.32(+2.39%) |
Aug 11, 2022 | 13.32 | 13.47 | 13.32 | 13.39 | 76,294 | +0.13(+0.97%) |
Aug 10, 2022 | 13.19 | 13.31 | 13.13 | 13.26 | 86,290 | +0.29(+2.25%) |
Aug 09, 2022 | 13.07 | 13.11 | 12.86 | 12.97 | 85,151 | -0.05(-0.35%) |
Aug 08, 2022 | 12.89 | 13.10 | 12.78 | 13.02 | 111,979 | +0.23(+1.79%) |
Aug 05, 2022 | 12.93 | 12.93 | 12.77 | 12.79 | 94,609 | -0.09(-0.71%) |
Aug 04, 2022 | 12.87 | 13.00 | 12.79 | 12.88 | 72,844 | -0.05(-0.42%) |
Aug 03, 2022 | 12.90 | 12.99 | 12.78 | 12.93 | 352,404 | +0.11(+0.86%) |
Aug 02, 2022 | 13.04 | 13.09 | 12.81 | 12.83 | 83,554 | -0.29(-2.23%) |
Aug 01, 2022 | 13.02 | 13.37 | 12.75 | 13.12 | 338,844 | +0.14(+1.06%) |
Jul 29, 2022 | 13.11 | 13.20 | 12.95 | 12.98 | 107,787 | -0.01(-0.07%) |
Jul 28, 2022 | 13.59 | 13.71 | 12.94 | 12.99 | 328,715 | -0.66(-4.82%) |
Jul 27, 2022 | 14.34 | 14.34 | 13.59 | 13.65 | 135,567 | -0.67(-4.66%) |
Jul 26, 2022 | 14.24 | 14.34 | 14.15 | 14.32 | 50,956 | +0.09(+0.64%) |
Jul 25, 2022 | 14.24 | 14.27 | 14.13 | 14.22 | 47,765 | +0.09(+0.65%) |
Jul 22, 2022 | 14.25 | 14.25 | 14.02 | 14.13 | 53,473 | -0.09(-0.64%) |
Jul 21, 2022 | 14.00 | 14.24 | 14.00 | 14.22 | 46,915 | +0.23(+1.63%) |
Jul 20, 2022 | 13.86 | 14.00 | 13.70 | 14.00 | 59,616 | +0.16(+1.12%) |
Jul 19, 2022 | 13.73 | 13.94 | 13.53 | 13.84 | 59,536 | +0.27(+1.95%) |
Jul 18, 2022 | 13.76 | 13.80 | 13.56 | 13.57 | 68,247 | -0.13(-0.93%) |
Jul 15, 2022 | 13.66 | 13.72 | 13.39 | 13.70 | 64,346 | +0.32(+2.39%) |
Jul 14, 2022 | 13.44 | 13.45 | 13.35 | 13.38 | 53,900 | -0.14(-1.01%) |
Jul 13, 2022 | 13.57 | 13.57 | 13.43 | 13.52 | 60,066 | -0.10(-0.74%) |
Jul 12, 2022 | 13.51 | 13.63 | 13.43 | 13.62 | 58,581 | +0.10(+0.74%) |
Jul 11, 2022 | 13.48 | 13.54 | 13.46 | 13.52 | 39,151 | -0.05(-0.40%) |
Jul 08, 2022 | 13.63 | 13.66 | 13.47 | 13.57 | 56,750 | -0.05(-0.34%) |
Jul 07, 2022 | 13.86 | 13.89 | 13.61 | 13.62 | 65,253 | -0.13(-0.93%) |
Jul 06, 2022 | 13.82 | 13.88 | 13.71 | 13.75 | 46,115 | -0.14(-0.99%) |
Jul 05, 2022 | 13.66 | 13.90 | 13.51 | 13.89 | 101,074 | -0.04(-0.26%) |