Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.08 | 13.24 | 12.90 | 12.91 | 627,494 | -0.17(-1.31%) |
Sep 29, 2022 | 13.48 | 13.48 | 13.08 | 13.08 | 384,118 | -0.55(-4.03%) |
Sep 28, 2022 | 13.38 | 13.71 | 13.34 | 13.63 | 194,429 | +0.37(+2.78%) |
Sep 27, 2022 | 13.43 | 13.49 | 13.14 | 13.27 | 166,540 | +0.03(+0.26%) |
Sep 26, 2022 | 13.54 | 13.66 | 13.14 | 13.23 | 332,112 | -0.37(-2.71%) |
Sep 23, 2022 | 14.01 | 14.01 | 13.51 | 13.60 | 309,448 | -0.61(-4.29%) |
Sep 22, 2022 | 13.90 | 14.25 | 13.83 | 14.21 | 193,062 | +0.29(+2.10%) |
Sep 21, 2022 | 14.06 | 14.23 | 13.90 | 13.92 | 183,014 | -0.16(-1.16%) |
Sep 20, 2022 | 14.24 | 14.30 | 14.02 | 14.08 | 104,534 | -0.17(-1.20%) |
Sep 19, 2022 | 14.09 | 14.28 | 14.09 | 14.25 | 127,252 | -0.01(-0.06%) |
Sep 16, 2022 | 14.25 | 14.32 | 14.09 | 14.26 | 367,414 | -0.11(-0.78%) |
Sep 15, 2022 | 14.47 | 14.51 | 14.31 | 14.37 | 100,818 | -0.07(-0.48%) |
Sep 14, 2022 | 14.51 | 14.59 | 14.44 | 14.44 | 161,566 | +0.04(+0.30%) |
Sep 13, 2022 | 14.57 | 14.64 | 14.35 | 14.40 | 189,599 | -0.11(-0.77%) |
Sep 12, 2022 | 14.44 | 14.63 | 14.33 | 14.51 | 255,494 | +0.21(+1.44%) |
Sep 09, 2022 | 14.35 | 14.44 | 14.24 | 14.30 | 291,739 | +0.04(+0.30%) |
Sep 08, 2022 | 14.45 | 14.47 | 14.18 | 14.26 | 340,804 | -0.17(-1.19%) |
Sep 07, 2022 | 14.35 | 14.46 | 14.24 | 14.43 | 123,690 | +0.07(+0.48%) |
Sep 06, 2022 | 14.21 | 14.47 | 14.19 | 14.36 | 186,487 | +0.22(+1.58%) |
Sep 02, 2022 | 14.24 | 14.36 | 14.06 | 14.14 | 171,901 | -0.06(-0.42%) |
Sep 01, 2022 | 13.70 | 14.20 | 13.69 | 14.20 | 462,865 | +0.38(+2.73%) |
Aug 31, 2022 | 13.64 | 13.91 | 13.58 | 13.82 | 212,963 | +0.16(+1.19%) |
Aug 30, 2022 | 14.02 | 14.06 | 13.66 | 13.66 | 171,635 | -0.41(-2.93%) |
Aug 29, 2022 | 14.09 | 14.15 | 13.98 | 14.07 | 274,922 | +0.00(+0.00%) |
Aug 26, 2022 | 14.05 | 14.16 | 14.01 | 14.07 | 98,514 | -0.11(-0.79%) |
Aug 25, 2022 | 14.17 | 14.24 | 14.11 | 14.18 | 97,256 | +0.02(+0.12%) |
Aug 24, 2022 | 13.99 | 14.17 | 13.99 | 14.17 | 85,014 | +0.09(+0.67%) |
Aug 23, 2022 | 13.99 | 14.17 | 13.99 | 14.07 | 234,368 | +0.05(+0.37%) |
Aug 22, 2022 | 13.87 | 14.11 | 13.87 | 14.02 | 446,996 | +0.01(+0.06%) |
Aug 19, 2022 | 14.06 | 14.09 | 13.94 | 14.01 | 83,035 | -0.01(-0.06%) |
Aug 18, 2022 | 13.99 | 14.06 | 13.88 | 14.02 | 116,097 | +0.15(+1.05%) |
Aug 17, 2022 | 13.99 | 14.05 | 13.85 | 13.87 | 153,170 | -0.10(-0.74%) |
Aug 16, 2022 | 13.96 | 14.05 | 13.89 | 13.98 | 156,843 | +0.02(+0.12%) |
Aug 15, 2022 | 13.93 | 14.05 | 13.84 | 13.96 | 103,619 | -0.02(-0.12%) |
Aug 12, 2022 | 14.00 | 14.17 | 13.98 | 13.98 | 314,276 | -0.10(-0.73%) |
Aug 11, 2022 | 13.93 | 14.17 | 13.87 | 14.08 | 160,070 | +0.11(+0.80%) |
Aug 10, 2022 | 13.88 | 14.05 | 13.73 | 13.97 | 135,590 | +0.18(+1.31%) |
Aug 09, 2022 | 14.14 | 14.16 | 13.73 | 13.79 | 260,380 | -0.24(-1.71%) |
Aug 08, 2022 | 13.76 | 14.04 | 13.69 | 14.03 | 262,941 | +0.39(+2.89%) |
Aug 05, 2022 | 13.51 | 13.84 | 13.42 | 13.63 | 186,741 | +0.29(+2.19%) |
Aug 04, 2022 | 13.62 | 13.65 | 13.29 | 13.34 | 216,592 | -0.30(-2.20%) |
Aug 03, 2022 | 13.57 | 13.72 | 13.40 | 13.64 | 198,099 | +0.10(+0.76%) |
Aug 02, 2022 | 14.00 | 14.00 | 13.51 | 13.54 | 217,913 | -0.33(-2.41%) |
Aug 01, 2022 | 13.87 | 14.02 | 13.81 | 13.87 | 228,989 | -0.18(-1.25%) |
Jul 29, 2022 | 14.24 | 14.30 | 14.05 | 14.05 | 700,509 | -0.19(-1.36%) |
Jul 28, 2022 | 14.18 | 14.24 | 13.99 | 14.24 | 179,366 | +0.07(+0.47%) |
Jul 27, 2022 | 14.05 | 14.22 | 13.95 | 14.18 | 309,644 | +0.13(+0.90%) |
Jul 26, 2022 | 13.55 | 14.09 | 13.55 | 14.05 | 308,327 | +0.44(+3.21%) |
Jul 25, 2022 | 13.47 | 13.66 | 13.46 | 13.61 | 291,882 | +0.16(+1.19%) |
Jul 22, 2022 | 13.46 | 13.47 | 13.36 | 13.45 | 112,588 | +0.03(+0.19%) |
Jul 21, 2022 | 13.31 | 13.47 | 13.17 | 13.43 | 131,919 | +0.05(+0.38%) |
Jul 20, 2022 | 13.34 | 13.47 | 13.21 | 13.38 | 106,081 | +0.05(+0.38%) |
Jul 19, 2022 | 13.21 | 13.41 | 13.19 | 13.33 | 215,033 | +0.10(+0.76%) |
Jul 18, 2022 | 13.28 | 13.40 | 13.21 | 13.23 | 405,268 | +0.03(+0.19%) |
Jul 15, 2022 | 13.33 | 13.43 | 13.20 | 13.20 | 112,615 | -0.07(-0.51%) |
Jul 14, 2022 | 13.21 | 13.29 | 13.01 | 13.27 | 108,125 | -0.05(-0.38%) |
Jul 13, 2022 | 13.18 | 13.38 | 13.06 | 13.32 | 83,090 | +0.13(+1.02%) |
Jul 12, 2022 | 13.24 | 13.38 | 13.17 | 13.18 | 98,484 | -0.24(-1.76%) |
Jul 11, 2022 | 13.23 | 13.47 | 13.23 | 13.42 | 242,434 | +0.19(+1.46%) |
Jul 08, 2022 | 13.26 | 13.33 | 13.12 | 13.23 | 318,624 | -0.01(-0.06%) |
Jul 07, 2022 | 13.23 | 13.49 | 13.14 | 13.23 | 206,516 | +0.19(+1.48%) |
Jul 06, 2022 | 12.72 | 13.10 | 12.58 | 13.04 | 227,876 | +0.39(+3.06%) |
Jul 05, 2022 | 12.91 | 12.97 | 12.41 | 12.65 | 436,327 | -0.40(-3.03%) |