Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.03 | 12.28 | 11.78 | 11.90 | 1,034,945 | -0.04(-0.33%) |
Sep 29, 2022 | 12.30 | 12.30 | 11.88 | 11.94 | 788,502 | -0.37(-3.04%) |
Sep 28, 2022 | 12.29 | 12.48 | 12.18 | 12.32 | 1,259,610 | +0.21(+1.71%) |
Sep 27, 2022 | 12.52 | 12.89 | 11.99 | 12.11 | 1,580,872 | -0.32(-2.61%) |
Sep 26, 2022 | 12.60 | 12.94 | 12.40 | 12.43 | 635,903 | -0.24(-1.86%) |
Sep 23, 2022 | 12.94 | 13.02 | 12.44 | 12.67 | 574,002 | -0.33(-2.57%) |
Sep 22, 2022 | 13.33 | 13.42 | 12.92 | 13.01 | 384,375 | -0.30(-2.22%) |
Sep 21, 2022 | 13.59 | 13.75 | 13.28 | 13.30 | 540,207 | -0.19(-1.39%) |
Sep 20, 2022 | 13.64 | 13.68 | 13.42 | 13.49 | 436,438 | -0.33(-2.42%) |
Sep 19, 2022 | 13.66 | 13.86 | 13.61 | 13.82 | 457,116 | -0.05(-0.35%) |
Sep 16, 2022 | 13.67 | 14.04 | 13.50 | 13.87 | 1,602,163 | +0.21(+1.51%) |
Sep 15, 2022 | 13.96 | 14.10 | 13.64 | 13.66 | 665,874 | -0.33(-2.39%) |
Sep 14, 2022 | 13.79 | 14.00 | 13.73 | 14.00 | 415,952 | +0.21(+1.50%) |
Sep 13, 2022 | 13.97 | 14.08 | 13.69 | 13.79 | 430,457 | -0.45(-3.18%) |
Sep 12, 2022 | 13.91 | 14.54 | 13.87 | 14.25 | 655,095 | +0.56(+4.10%) |
Sep 09, 2022 | 13.54 | 13.76 | 13.43 | 13.68 | 263,349 | +0.23(+1.68%) |
Sep 08, 2022 | 13.65 | 13.65 | 13.22 | 13.46 | 365,187 | -0.30(-2.15%) |
Sep 07, 2022 | 13.35 | 13.87 | 13.30 | 13.75 | 443,523 | +0.40(+3.02%) |
Sep 06, 2022 | 13.67 | 13.67 | 13.08 | 13.35 | 593,942 | -0.22(-1.60%) |
Sep 02, 2022 | 13.77 | 13.87 | 13.47 | 13.57 | 353,075 | -0.17(-1.22%) |
Sep 01, 2022 | 13.76 | 14.11 | 13.67 | 13.73 | 419,342 | -0.12(-0.85%) |
Aug 31, 2022 | 13.94 | 14.01 | 13.72 | 13.85 | 452,452 | -0.03(-0.21%) |
Aug 30, 2022 | 13.98 | 14.00 | 13.77 | 13.88 | 344,909 | -0.01(-0.07%) |
Aug 29, 2022 | 13.94 | 14.04 | 13.77 | 13.89 | 287,626 | -0.08(-0.56%) |
Aug 26, 2022 | 14.42 | 14.48 | 13.90 | 13.97 | 308,637 | -0.43(-3.01%) |
Aug 25, 2022 | 14.11 | 14.49 | 14.04 | 14.40 | 317,119 | +0.32(+2.31%) |
Aug 24, 2022 | 14.16 | 14.26 | 14.01 | 14.08 | 373,472 | -0.08(-0.56%) |
Aug 23, 2022 | 14.22 | 14.34 | 14.09 | 14.16 | 464,561 | -0.03(-0.21%) |
Aug 22, 2022 | 14.43 | 14.46 | 14.10 | 14.19 | 492,362 | -0.37(-2.57%) |
Aug 19, 2022 | 14.57 | 14.75 | 14.45 | 14.56 | 469,731 | -0.07(-0.47%) |
Aug 18, 2022 | 14.53 | 14.82 | 14.41 | 14.63 | 512,681 | +0.05(+0.36%) |
Aug 17, 2022 | 14.46 | 14.68 | 14.24 | 14.58 | 732,382 | +0.02(+0.13%) |
Aug 16, 2022 | 14.47 | 14.61 | 14.41 | 14.56 | 491,490 | +0.06(+0.40%) |
Aug 15, 2022 | 14.25 | 14.53 | 14.22 | 14.50 | 607,977 | +0.10(+0.67%) |
Aug 12, 2022 | 14.06 | 14.41 | 14.02 | 14.40 | 528,879 | +0.38(+2.70%) |
Aug 11, 2022 | 13.81 | 14.13 | 13.80 | 14.02 | 491,855 | +0.38(+2.77%) |
Aug 10, 2022 | 13.87 | 13.91 | 13.63 | 13.65 | 629,253 | +0.01(+0.07%) |
Aug 09, 2022 | 13.82 | 13.96 | 13.57 | 13.64 | 524,746 | -0.13(-0.92%) |
Aug 08, 2022 | 13.62 | 13.78 | 13.45 | 13.76 | 670,762 | +0.21(+1.58%) |
Aug 05, 2022 | 13.53 | 13.58 | 13.26 | 13.55 | 502,763 | -0.05(-0.36%) |
Aug 04, 2022 | 13.84 | 13.94 | 13.57 | 13.60 | 484,548 | -0.35(-2.51%) |
Aug 03, 2022 | 13.99 | 14.11 | 13.87 | 13.95 | 610,721 | -0.03(-0.21%) |
Aug 02, 2022 | 14.24 | 14.33 | 13.91 | 13.97 | 970,103 | -0.19(-1.37%) |
Aug 01, 2022 | 13.84 | 14.29 | 13.80 | 14.17 | 1,015,916 | +0.25(+1.81%) |
Jul 29, 2022 | 13.79 | 14.14 | 13.68 | 13.92 | 874,698 | +0.19(+1.41%) |
Jul 28, 2022 | 13.85 | 14.03 | 13.45 | 13.72 | 892,576 | -0.07(-0.49%) |
Jul 27, 2022 | 13.74 | 13.91 | 13.43 | 13.79 | 1,357,970 | +0.06(+0.42%) |
Jul 26, 2022 | 13.71 | 14.07 | 13.69 | 13.73 | 605,083 | -0.10(-0.70%) |
Jul 25, 2022 | 13.60 | 14.08 | 13.40 | 13.83 | 1,187,943 | +0.31(+2.30%) |
Jul 22, 2022 | 13.88 | 13.97 | 13.43 | 13.52 | 1,471,924 | -0.32(-2.31%) |
Jul 21, 2022 | 15.10 | 15.12 | 13.39 | 13.84 | 2,334,996 | -1.25(-8.30%) |
Jul 20, 2022 | 17.73 | 18.13 | 14.91 | 15.09 | 2,062,749 | -2.92(-16.22%) |
Jul 19, 2022 | 17.67 | 18.10 | 17.67 | 18.01 | 1,105,772 | +0.50(+2.88%) |
Jul 18, 2022 | 18.01 | 18.19 | 17.42 | 17.51 | 642,059 | -0.50(-2.80%) |
Jul 15, 2022 | 17.47 | 18.10 | 17.07 | 18.01 | 973,512 | +0.82(+4.74%) |
Jul 14, 2022 | 17.12 | 17.39 | 16.67 | 17.20 | 473,596 | +0.04(+0.23%) |
Jul 13, 2022 | 16.93 | 17.36 | 16.82 | 17.16 | 390,882 | +0.06(+0.34%) |
Jul 12, 2022 | 17.34 | 17.46 | 16.93 | 17.10 | 283,755 | -0.22(-1.29%) |
Jul 11, 2022 | 17.26 | 17.46 | 16.98 | 17.32 | 368,449 | +0.10(+0.56%) |
Jul 08, 2022 | 17.26 | 17.33 | 17.03 | 17.23 | 242,716 | -0.03(-0.17%) |
Jul 07, 2022 | 17.00 | 17.35 | 16.71 | 17.26 | 379,054 | +0.31(+1.83%) |
Jul 06, 2022 | 17.01 | 17.16 | 16.84 | 16.94 | 387,874 | -0.07(-0.40%) |
Jul 05, 2022 | 17.03 | 17.05 | 16.28 | 17.01 | 554,039 | -0.07(-0.40%) |