Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.98 | 13.32 | 12.87 | 12.94 | 252,689 | -0.11(-0.84%) |
Sep 29, 2022 | 13.38 | 13.39 | 12.85 | 13.05 | 269,181 | -0.65(-4.74%) |
Sep 28, 2022 | 13.56 | 13.88 | 13.32 | 13.70 | 293,068 | +0.22(+1.63%) |
Sep 27, 2022 | 14.18 | 14.25 | 13.36 | 13.48 | 309,533 | -0.53(-3.78%) |
Sep 26, 2022 | 13.72 | 14.31 | 13.72 | 14.01 | 461,732 | +0.21(+1.52%) |
Sep 23, 2022 | 14.28 | 14.39 | 13.51 | 13.80 | 414,074 | -0.77(-5.28%) |
Sep 22, 2022 | 14.50 | 14.63 | 14.33 | 14.57 | 371,637 | -0.01(-0.07%) |
Sep 21, 2022 | 15.01 | 15.10 | 14.54 | 14.58 | 288,722 | -0.38(-2.54%) |
Sep 20, 2022 | 15.14 | 15.18 | 14.91 | 14.96 | 302,154 | -0.41(-2.67%) |
Sep 19, 2022 | 14.53 | 15.49 | 14.43 | 15.37 | 268,946 | +0.57(+3.85%) |
Sep 16, 2022 | 15.00 | 15.09 | 14.62 | 14.80 | 450,265 | -0.46(-3.01%) |
Sep 15, 2022 | 15.07 | 15.76 | 15.07 | 15.26 | 348,163 | +0.10(+0.66%) |
Sep 14, 2022 | 15.33 | 15.33 | 14.78 | 15.16 | 411,145 | -0.22(-1.43%) |
Sep 13, 2022 | 15.38 | 15.79 | 15.34 | 15.38 | 588,900 | -0.40(-2.53%) |
Sep 12, 2022 | 15.54 | 15.80 | 15.54 | 15.78 | 387,448 | +0.47(+3.07%) |
Sep 09, 2022 | 15.01 | 15.41 | 15.01 | 15.31 | 275,550 | +0.35(+2.34%) |
Sep 08, 2022 | 14.67 | 14.96 | 14.53 | 14.96 | 243,487 | +0.02(+0.13%) |
Sep 07, 2022 | 14.42 | 15.01 | 14.42 | 14.94 | 272,827 | +0.45(+3.11%) |
Sep 06, 2022 | 14.77 | 14.89 | 14.42 | 14.49 | 311,880 | -0.30(-2.03%) |
Sep 02, 2022 | 15.10 | 15.17 | 14.69 | 14.79 | 326,998 | -0.07(-0.47%) |
Sep 01, 2022 | 14.79 | 14.98 | 14.69 | 14.86 | 332,122 | -0.12(-0.80%) |
Aug 31, 2022 | 15.09 | 15.27 | 14.89 | 14.98 | 471,639 | -0.07(-0.47%) |
Aug 30, 2022 | 15.66 | 15.73 | 14.97 | 15.05 | 293,829 | -0.54(-3.46%) |
Aug 29, 2022 | 15.87 | 16.00 | 15.57 | 15.59 | 430,206 | -0.57(-3.53%) |
Aug 26, 2022 | 16.45 | 16.81 | 16.11 | 16.16 | 227,799 | -0.40(-2.42%) |
Aug 25, 2022 | 16.22 | 16.66 | 16.22 | 16.56 | 278,006 | +0.35(+2.16%) |
Aug 24, 2022 | 16.00 | 16.32 | 15.95 | 16.21 | 244,314 | +0.14(+0.87%) |
Aug 23, 2022 | 16.09 | 16.37 | 16.02 | 16.07 | 268,589 | +0.01(+0.06%) |
Aug 22, 2022 | 16.41 | 16.62 | 16.01 | 16.06 | 339,662 | -0.79(-4.69%) |
Aug 19, 2022 | 17.23 | 17.26 | 16.77 | 16.85 | 450,320 | -0.54(-3.11%) |
Aug 18, 2022 | 17.21 | 17.49 | 17.15 | 17.39 | 251,470 | +0.20(+1.16%) |
Aug 17, 2022 | 16.93 | 17.35 | 16.71 | 17.19 | 384,322 | -0.13(-0.75%) |
Aug 16, 2022 | 17.03 | 17.52 | 17.01 | 17.32 | 419,412 | +0.18(+1.05%) |
Aug 15, 2022 | 16.61 | 17.16 | 16.40 | 17.14 | 468,064 | +0.46(+2.76%) |
Aug 12, 2022 | 15.71 | 16.74 | 15.71 | 16.68 | 573,029 | +1.18(+7.61%) |
Aug 11, 2022 | 16.45 | 16.59 | 15.47 | 15.50 | 664,757 | -0.73(-4.50%) |
Aug 10, 2022 | 16.00 | 16.56 | 15.83 | 16.23 | 637,979 | +0.51(+3.24%) |
Aug 09, 2022 | 15.63 | 15.87 | 15.56 | 15.72 | 586,628 | +0.07(+0.45%) |
Aug 08, 2022 | 15.03 | 15.86 | 15.00 | 15.65 | 876,739 | +0.83(+5.60%) |
Aug 05, 2022 | 14.25 | 14.89 | 14.01 | 14.82 | 687,899 | +0.30(+2.07%) |
Aug 04, 2022 | 14.29 | 14.94 | 13.94 | 14.52 | 638,695 | +1.09(+8.12%) |
Aug 03, 2022 | 13.32 | 13.53 | 13.16 | 13.43 | 252,240 | +0.20(+1.51%) |
Aug 02, 2022 | 13.16 | 13.36 | 12.92 | 13.23 | 217,015 | +0.07(+0.53%) |
Aug 01, 2022 | 13.19 | 13.35 | 12.93 | 13.16 | 353,320 | +0.04(+0.30%) |
Jul 29, 2022 | 12.73 | 13.15 | 12.56 | 13.12 | 258,770 | +0.40(+3.14%) |
Jul 28, 2022 | 12.76 | 12.84 | 12.46 | 12.72 | 220,821 | +0.01(+0.08%) |
Jul 27, 2022 | 12.48 | 12.81 | 12.32 | 12.71 | 282,987 | +0.35(+2.83%) |
Jul 26, 2022 | 12.12 | 12.38 | 12.03 | 12.36 | 219,014 | +0.13(+1.06%) |
Jul 25, 2022 | 12.15 | 12.33 | 12.01 | 12.23 | 208,816 | +0.01(+0.08%) |
Jul 22, 2022 | 12.19 | 12.26 | 12.05 | 12.22 | 188,468 | +0.05(+0.41%) |
Jul 21, 2022 | 11.87 | 12.21 | 11.70 | 12.17 | 154,338 | +0.27(+2.27%) |
Jul 20, 2022 | 11.73 | 11.94 | 11.65 | 11.90 | 214,085 | +0.14(+1.19%) |
Jul 19, 2022 | 11.59 | 11.88 | 11.58 | 11.76 | 197,275 | +0.48(+4.26%) |
Jul 18, 2022 | 11.47 | 11.51 | 11.20 | 11.28 | 170,326 | -0.01(-0.09%) |
Jul 15, 2022 | 11.34 | 11.44 | 10.96 | 11.29 | 275,880 | +0.19(+1.71%) |
Jul 14, 2022 | 10.79 | 11.12 | 10.79 | 11.10 | 266,973 | +0.04(+0.36%) |
Jul 13, 2022 | 10.74 | 11.10 | 10.52 | 11.06 | 189,416 | +0.05(+0.45%) |
Jul 12, 2022 | 10.80 | 11.14 | 10.80 | 11.01 | 271,763 | +0.21(+1.94%) |
Jul 11, 2022 | 10.82 | 10.90 | 10.71 | 10.80 | 241,845 | -0.09(-0.83%) |
Jul 08, 2022 | 10.65 | 10.91 | 10.54 | 10.89 | 237,951 | +0.23(+2.16%) |
Jul 07, 2022 | 10.51 | 10.75 | 10.45 | 10.66 | 236,942 | +0.32(+3.09%) |
Jul 06, 2022 | 10.56 | 10.56 | 10.09 | 10.34 | 222,224 | -0.15(-1.43%) |
Jul 05, 2022 | 10.23 | 10.52 | 9.940 | 10.49 | 239,475 | -0.10(-0.94%) |