Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.17 | 13.43 | 13.03 | 13.05 | 1,355,570 | -0.14(-1.06%) |
Sep 29, 2022 | 13.13 | 13.21 | 12.98 | 13.19 | 1,237,270 | -0.12(-0.90%) |
Sep 28, 2022 | 13.04 | 13.41 | 12.93 | 13.31 | 1,301,726 | +0.28(+2.15%) |
Sep 27, 2022 | 13.13 | 13.31 | 12.91 | 13.03 | 943,759 | +0.00(+0.00%) |
Sep 26, 2022 | 13.17 | 13.30 | 12.91 | 13.03 | 1,520,230 | -0.21(-1.59%) |
Sep 23, 2022 | 13.16 | 13.26 | 12.94 | 13.24 | 1,484,803 | -0.05(-0.38%) |
Sep 22, 2022 | 13.62 | 13.62 | 13.21 | 13.29 | 2,124,441 | -0.35(-2.57%) |
Sep 21, 2022 | 13.86 | 14.02 | 13.64 | 13.64 | 2,440,592 | -0.15(-1.09%) |
Sep 20, 2022 | 13.94 | 13.98 | 13.69 | 13.79 | 894,323 | -0.19(-1.36%) |
Sep 19, 2022 | 13.80 | 14.00 | 13.79 | 13.98 | 2,159,421 | +0.05(+0.36%) |
Sep 16, 2022 | 14.09 | 14.15 | 13.71 | 13.93 | 2,762,950 | -0.25(-1.76%) |
Sep 15, 2022 | 14.36 | 14.39 | 14.04 | 14.18 | 2,671,087 | -0.22(-1.53%) |
Sep 14, 2022 | 14.23 | 14.41 | 14.10 | 14.40 | 1,876,539 | +0.26(+1.84%) |
Sep 13, 2022 | 14.60 | 14.77 | 14.06 | 14.14 | 2,775,883 | -0.52(-3.55%) |
Sep 12, 2022 | 14.40 | 14.76 | 14.35 | 14.66 | 1,920,339 | +0.36(+2.52%) |
Sep 09, 2022 | 14.27 | 14.45 | 14.20 | 14.30 | 1,550,911 | +0.21(+1.49%) |
Sep 08, 2022 | 13.67 | 14.11 | 13.36 | 14.09 | 2,410,599 | +0.31(+2.25%) |
Sep 07, 2022 | 13.45 | 13.79 | 13.38 | 13.78 | 2,545,059 | +0.40(+2.99%) |
Sep 06, 2022 | 13.73 | 13.73 | 13.24 | 13.38 | 3,653,080 | -0.24(-1.76%) |
Sep 02, 2022 | 13.86 | 13.89 | 13.61 | 13.62 | 1,267,825 | -0.12(-0.87%) |
Sep 01, 2022 | 13.86 | 13.96 | 13.61 | 13.74 | 1,669,238 | -0.34(-2.41%) |
Aug 31, 2022 | 14.30 | 14.30 | 14.03 | 14.08 | 1,537,294 | -0.10(-0.71%) |
Aug 30, 2022 | 14.47 | 14.55 | 14.11 | 14.18 | 1,128,747 | -0.22(-1.53%) |
Aug 29, 2022 | 14.42 | 14.58 | 14.40 | 14.40 | 795,223 | -0.15(-1.03%) |
Aug 26, 2022 | 15.16 | 15.22 | 14.53 | 14.55 | 1,004,058 | -0.57(-3.77%) |
Aug 25, 2022 | 14.96 | 15.15 | 14.96 | 15.12 | 2,184,393 | +0.17(+1.14%) |
Aug 24, 2022 | 15.05 | 15.12 | 14.94 | 14.95 | 1,274,474 | -0.05(-0.33%) |
Aug 23, 2022 | 15.25 | 15.40 | 14.99 | 15.00 | 1,549,019 | -0.31(-2.02%) |
Aug 22, 2022 | 15.40 | 15.44 | 15.28 | 15.31 | 806,751 | -0.32(-2.05%) |
Aug 19, 2022 | 15.74 | 15.75 | 15.59 | 15.63 | 925,566 | -0.14(-0.89%) |
Aug 18, 2022 | 15.35 | 15.82 | 15.33 | 15.77 | 1,056,005 | +0.43(+2.80%) |
Aug 17, 2022 | 15.44 | 15.45 | 15.18 | 15.34 | 1,107,307 | -0.25(-1.60%) |
Aug 16, 2022 | 15.68 | 15.70 | 15.49 | 15.59 | 2,494,675 | -0.20(-1.27%) |
Aug 15, 2022 | 15.37 | 15.80 | 15.37 | 15.79 | 1,763,106 | +0.29(+1.87%) |
Aug 12, 2022 | 15.72 | 16.00 | 15.37 | 15.50 | 2,419,334 | +0.23(+1.51%) |
Aug 11, 2022 | 15.36 | 15.54 | 15.19 | 15.27 | 1,387,139 | -0.02(-0.13%) |
Aug 10, 2022 | 14.93 | 15.35 | 14.85 | 15.29 | 1,252,874 | +0.54(+3.66%) |
Aug 09, 2022 | 15.05 | 15.11 | 14.71 | 14.75 | 1,972,313 | -0.40(-2.64%) |
Aug 08, 2022 | 15.25 | 15.33 | 15.09 | 15.15 | 1,244,362 | -0.10(-0.66%) |
Aug 05, 2022 | 15.02 | 15.27 | 14.98 | 15.25 | 802,783 | +0.11(+0.73%) |
Aug 04, 2022 | 15.15 | 15.15 | 14.99 | 15.14 | 918,740 | +0.04(+0.26%) |
Aug 03, 2022 | 14.87 | 15.16 | 14.84 | 15.10 | 2,713,219 | +0.24(+1.62%) |
Aug 02, 2022 | 14.94 | 14.97 | 14.77 | 14.86 | 813,973 | -0.12(-0.80%) |
Aug 01, 2022 | 14.78 | 15.11 | 14.70 | 14.98 | 1,264,958 | +0.18(+1.22%) |
Jul 29, 2022 | 14.75 | 14.89 | 14.65 | 14.80 | 2,029,048 | +0.04(+0.27%) |
Jul 28, 2022 | 14.50 | 14.81 | 14.44 | 14.76 | 848,668 | +0.35(+2.43%) |
Jul 27, 2022 | 14.32 | 14.53 | 14.12 | 14.41 | 2,030,454 | +0.14(+0.98%) |
Jul 26, 2022 | 14.30 | 14.46 | 14.26 | 14.27 | 1,009,210 | -0.06(-0.42%) |
Jul 25, 2022 | 14.49 | 14.49 | 14.22 | 14.33 | 1,191,917 | -0.13(-0.90%) |
Jul 22, 2022 | 14.60 | 14.60 | 14.17 | 14.46 | 981,100 | -0.13(-0.89%) |
Jul 21, 2022 | 14.31 | 14.60 | 14.26 | 14.59 | 1,274,916 | +0.31(+2.17%) |
Jul 20, 2022 | 13.98 | 14.31 | 13.94 | 14.28 | 1,391,284 | +0.33(+2.37%) |
Jul 19, 2022 | 13.53 | 14.02 | 13.45 | 13.95 | 2,910,242 | +0.26(+1.90%) |
Jul 18, 2022 | 13.66 | 13.78 | 13.63 | 13.69 | 1,493,856 | +0.02(+0.15%) |
Jul 15, 2022 | 13.63 | 13.68 | 13.40 | 13.67 | 1,138,790 | +0.30(+2.24%) |
Jul 14, 2022 | 13.18 | 13.40 | 13.03 | 13.37 | 1,374,024 | +0.01(+0.07%) |
Jul 13, 2022 | 13.15 | 13.41 | 13.08 | 13.36 | 1,202,199 | +0.04(+0.30%) |
Jul 12, 2022 | 13.30 | 13.48 | 13.26 | 13.32 | 788,687 | -0.02(-0.15%) |
Jul 11, 2022 | 13.43 | 13.47 | 13.28 | 13.34 | 740,919 | -0.12(-0.89%) |
Jul 08, 2022 | 13.39 | 13.55 | 13.27 | 13.46 | 731,022 | -0.02(-0.15%) |
Jul 07, 2022 | 13.19 | 13.55 | 13.19 | 13.48 | 1,477,075 | +0.37(+2.82%) |
Jul 06, 2022 | 13.13 | 13.23 | 12.99 | 13.11 | 1,129,578 | +0.00(+0.00%) |
Jul 05, 2022 | 12.86 | 13.11 | 12.65 | 13.11 | 1,336,289 | +0.02(+0.15%) |