Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.29 | 12.39 | 12.04 | 12.24 | 90,306 | -0.03(-0.22%) |
Sep 29, 2022 | 12.37 | 12.37 | 12.22 | 12.27 | 58,559 | -0.23(-1.82%) |
Sep 28, 2022 | 12.29 | 12.56 | 12.29 | 12.50 | 47,491 | +0.18(+1.47%) |
Sep 27, 2022 | 12.81 | 12.81 | 12.13 | 12.32 | 85,605 | -0.38(-3.00%) |
Sep 26, 2022 | 12.80 | 12.93 | 12.70 | 12.70 | 83,864 | -0.20(-1.55%) |
Sep 23, 2022 | 13.01 | 13.07 | 12.78 | 12.90 | 91,234 | -0.19(-1.46%) |
Sep 22, 2022 | 13.20 | 13.25 | 13.02 | 13.09 | 109,305 | -0.15(-1.17%) |
Sep 21, 2022 | 13.60 | 13.72 | 13.24 | 13.24 | 86,260 | -0.25(-1.82%) |
Sep 20, 2022 | 13.21 | 13.78 | 13.07 | 13.49 | 160,594 | +0.15(+1.16%) |
Sep 19, 2022 | 13.12 | 13.44 | 13.12 | 13.33 | 122,070 | +0.15(+1.10%) |
Sep 16, 2022 | 13.13 | 13.20 | 12.87 | 13.19 | 114,860 | +0.05(+0.35%) |
Sep 15, 2022 | 13.21 | 13.41 | 13.10 | 13.14 | 118,632 | -0.16(-1.21%) |
Sep 14, 2022 | 13.85 | 13.85 | 13.25 | 13.30 | 104,681 | -0.47(-3.44%) |
Sep 13, 2022 | 13.51 | 13.97 | 13.44 | 13.78 | 184,132 | -0.16(-1.16%) |
Sep 12, 2022 | 13.80 | 14.10 | 13.67 | 13.94 | 55,288 | +0.29(+2.10%) |
Sep 09, 2022 | 13.42 | 14.02 | 13.30 | 13.65 | 172,176 | +0.42(+3.18%) |
Sep 08, 2022 | 14.27 | 14.27 | 12.87 | 13.23 | 191,180 | -0.55(-4.03%) |
Sep 07, 2022 | 13.29 | 13.82 | 13.24 | 13.79 | 66,403 | +0.50(+3.77%) |
Sep 06, 2022 | 13.60 | 13.75 | 13.26 | 13.29 | 125,704 | -0.30(-2.24%) |
Sep 02, 2022 | 13.82 | 13.82 | 13.47 | 13.59 | 62,690 | -0.03(-0.20%) |
Sep 01, 2022 | 14.19 | 14.19 | 13.54 | 13.62 | 53,556 | -0.59(-4.16%) |
Aug 31, 2022 | 14.58 | 14.80 | 14.13 | 14.21 | 44,117 | -0.56(-3.82%) |
Aug 30, 2022 | 14.67 | 14.81 | 14.48 | 14.77 | 83,012 | +0.15(+1.04%) |
Aug 29, 2022 | 14.68 | 14.73 | 14.55 | 14.62 | 76,471 | -0.24(-1.63%) |
Aug 26, 2022 | 14.92 | 14.94 | 14.76 | 14.86 | 85,779 | -0.07(-0.48%) |
Aug 25, 2022 | 14.79 | 15.01 | 14.77 | 14.93 | 56,796 | +0.25(+1.71%) |
Aug 24, 2022 | 14.70 | 14.77 | 14.55 | 14.68 | 50,250 | +0.05(+0.37%) |
Aug 23, 2022 | 14.76 | 14.83 | 14.57 | 14.63 | 74,932 | -0.09(-0.61%) |
Aug 22, 2022 | 14.89 | 14.96 | 14.62 | 14.72 | 115,787 | -0.30(-1.97%) |
Aug 19, 2022 | 14.91 | 15.09 | 14.71 | 15.01 | 105,879 | +0.04(+0.24%) |
Aug 18, 2022 | 14.91 | 15.02 | 14.77 | 14.98 | 100,897 | +0.07(+0.48%) |
Aug 17, 2022 | 15.00 | 15.01 | 14.69 | 14.91 | 153,926 | -0.13(-0.83%) |
Aug 16, 2022 | 14.75 | 15.13 | 14.56 | 15.03 | 217,107 | +0.32(+2.19%) |
Aug 15, 2022 | 14.69 | 14.88 | 14.57 | 14.71 | 196,195 | +0.02(+0.12%) |
Aug 12, 2022 | 14.60 | 14.91 | 14.50 | 14.69 | 205,867 | +0.09(+0.61%) |
Aug 11, 2022 | 14.61 | 14.76 | 14.57 | 14.60 | 118,225 | +0.16(+1.12%) |
Aug 10, 2022 | 14.55 | 14.61 | 14.35 | 14.44 | 82,230 | +0.12(+0.81%) |
Aug 09, 2022 | 14.59 | 14.59 | 14.21 | 14.32 | 84,665 | -0.27(-1.84%) |
Aug 08, 2022 | 14.51 | 14.79 | 14.51 | 14.59 | 93,703 | +0.15(+1.05%) |
Aug 05, 2022 | 14.65 | 14.65 | 14.32 | 14.44 | 85,036 | -0.21(-1.47%) |
Aug 04, 2022 | 14.95 | 14.95 | 14.65 | 14.65 | 50,858 | -0.25(-1.68%) |
Aug 03, 2022 | 14.83 | 14.98 | 14.57 | 14.91 | 98,952 | +0.13(+0.91%) |
Aug 02, 2022 | 14.89 | 14.93 | 14.69 | 14.77 | 43,438 | -0.23(-1.55%) |
Aug 01, 2022 | 14.82 | 15.01 | 14.46 | 15.00 | 88,367 | +0.20(+1.33%) |
Jul 29, 2022 | 15.06 | 15.06 | 14.78 | 14.81 | 46,808 | -0.09(-0.60%) |
Jul 28, 2022 | 14.84 | 14.94 | 14.79 | 14.90 | 65,316 | +0.03(+0.18%) |
Jul 27, 2022 | 14.73 | 14.96 | 14.65 | 14.87 | 32,369 | +0.23(+1.59%) |
Jul 26, 2022 | 14.86 | 14.87 | 14.64 | 14.64 | 55,908 | -0.34(-2.27%) |
Jul 25, 2022 | 14.88 | 15.03 | 14.50 | 14.98 | 115,047 | +0.13(+0.90%) |
Jul 22, 2022 | 15.02 | 15.17 | 14.72 | 14.84 | 40,842 | -0.18(-1.19%) |
Jul 21, 2022 | 14.89 | 15.03 | 14.74 | 15.02 | 51,293 | +0.00(+0.00%) |
Jul 20, 2022 | 14.74 | 15.08 | 14.72 | 15.02 | 122,734 | +0.32(+2.19%) |
Jul 19, 2022 | 14.71 | 14.91 | 14.66 | 14.70 | 87,037 | +0.04(+0.31%) |
Jul 18, 2022 | 14.71 | 14.91 | 14.52 | 14.65 | 49,992 | +0.15(+1.05%) |
Jul 15, 2022 | 14.49 | 14.60 | 14.21 | 14.50 | 31,637 | +0.18(+1.25%) |
Jul 14, 2022 | 14.45 | 14.48 | 14.14 | 14.32 | 154,803 | -0.27(-1.84%) |
Jul 13, 2022 | 14.70 | 14.82 | 14.47 | 14.59 | 30,989 | -0.26(-1.75%) |
Jul 12, 2022 | 14.38 | 14.99 | 14.38 | 14.85 | 48,844 | +0.43(+2.98%) |
Jul 11, 2022 | 14.35 | 14.56 | 14.30 | 14.42 | 49,865 | -0.04(-0.31%) |
Jul 08, 2022 | 14.57 | 14.83 | 14.37 | 14.47 | 68,391 | -0.08(-0.55%) |
Jul 07, 2022 | 14.27 | 14.58 | 14.17 | 14.55 | 122,044 | +0.40(+2.85%) |
Jul 06, 2022 | 14.17 | 14.50 | 13.98 | 14.14 | 166,006 | -0.08(-0.57%) |
Jul 05, 2022 | 13.88 | 14.27 | 13.44 | 14.23 | 124,240 | +0.32(+2.32%) |