Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.95 | 13.40 | 12.91 | 12.95 | 57,117 | +0.06(+0.50%) |
Sep 29, 2022 | 12.93 | 12.94 | 12.72 | 12.88 | 135,129 | -0.23(-1.78%) |
Sep 28, 2022 | 12.96 | 13.14 | 12.91 | 13.12 | 37,333 | +0.21(+1.62%) |
Sep 27, 2022 | 13.01 | 13.08 | 12.89 | 12.91 | 45,770 | -0.08(-0.62%) |
Sep 26, 2022 | 12.99 | 13.05 | 12.88 | 12.99 | 102,966 | -0.12(-0.92%) |
Sep 23, 2022 | 13.69 | 13.74 | 13.06 | 13.11 | 294,435 | -0.69(-5.02%) |
Sep 22, 2022 | 13.81 | 13.91 | 13.78 | 13.80 | 82,339 | -0.14(-0.98%) |
Sep 21, 2022 | 14.02 | 14.20 | 13.93 | 13.94 | 63,162 | -0.10(-0.75%) |
Sep 20, 2022 | 14.17 | 14.31 | 14.00 | 14.04 | 56,357 | -0.10(-0.68%) |
Sep 19, 2022 | 13.91 | 14.16 | 13.87 | 14.14 | 70,641 | +0.16(+1.15%) |
Sep 16, 2022 | 13.96 | 14.21 | 13.85 | 13.98 | 56,740 | -0.10(-0.74%) |
Sep 15, 2022 | 14.21 | 14.24 | 14.03 | 14.08 | 47,794 | -0.11(-0.79%) |
Sep 14, 2022 | 14.12 | 14.42 | 14.12 | 14.20 | 82,547 | +0.14(+0.97%) |
Sep 13, 2022 | 14.25 | 14.46 | 13.99 | 14.06 | 103,223 | -0.31(-2.13%) |
Sep 12, 2022 | 14.37 | 14.57 | 14.35 | 14.37 | 119,469 | +0.03(+0.22%) |
Sep 09, 2022 | 14.38 | 14.41 | 14.29 | 14.33 | 49,307 | +0.02(+0.17%) |
Sep 08, 2022 | 14.11 | 14.32 | 14.11 | 14.31 | 55,456 | +0.16(+1.14%) |
Sep 07, 2022 | 13.96 | 14.21 | 13.90 | 14.15 | 56,437 | +0.11(+0.80%) |
Sep 06, 2022 | 14.19 | 14.20 | 14.01 | 14.04 | 57,356 | -0.12(-0.85%) |
Sep 02, 2022 | 14.21 | 14.33 | 14.09 | 14.16 | 63,123 | +0.00(+0.00%) |
Sep 01, 2022 | 14.07 | 14.22 | 14.00 | 14.16 | 63,898 | +0.05(+0.34%) |
Aug 31, 2022 | 14.29 | 14.29 | 14.09 | 14.11 | 55,213 | -0.10(-0.74%) |
Aug 30, 2022 | 14.23 | 14.37 | 14.09 | 14.21 | 49,195 | +0.12(+0.86%) |
Aug 29, 2022 | 14.01 | 14.13 | 14.01 | 14.09 | 39,769 | +0.06(+0.46%) |
Aug 26, 2022 | 14.20 | 14.21 | 13.99 | 14.03 | 65,601 | -0.10(-0.68%) |
Aug 25, 2022 | 14.13 | 14.19 | 14.07 | 14.12 | 100,313 | -0.01(-0.06%) |
Aug 24, 2022 | 14.01 | 14.17 | 14.01 | 14.13 | 57,192 | +0.07(+0.52%) |
Aug 23, 2022 | 14.16 | 14.38 | 14.00 | 14.06 | 144,465 | -0.03(-0.23%) |
Aug 22, 2022 | 14.14 | 14.21 | 14.07 | 14.09 | 101,749 | -0.17(-1.21%) |
Aug 19, 2022 | 14.20 | 14.31 | 14.16 | 14.26 | 100,935 | +0.00(+0.00%) |
Aug 18, 2022 | 14.35 | 14.35 | 14.22 | 14.26 | 62,849 | -0.03(-0.22%) |
Aug 17, 2022 | 14.35 | 14.43 | 14.26 | 14.30 | 122,384 | -0.14(-0.98%) |
Aug 16, 2022 | 14.33 | 14.48 | 14.31 | 14.44 | 118,930 | +0.14(+0.99%) |
Aug 15, 2022 | 14.19 | 14.51 | 14.19 | 14.30 | 104,695 | +0.08(+0.55%) |
Aug 12, 2022 | 14.22 | 14.28 | 14.16 | 14.22 | 99,338 | +0.11(+0.78%) |
Aug 11, 2022 | 14.28 | 14.29 | 14.08 | 14.11 | 113,649 | -0.09(-0.66%) |
Aug 10, 2022 | 14.04 | 14.27 | 13.99 | 14.20 | 99,482 | +0.31(+2.20%) |
Aug 09, 2022 | 13.94 | 13.97 | 13.83 | 13.90 | 86,585 | -0.02(-0.11%) |
Aug 08, 2022 | 13.89 | 13.96 | 13.89 | 13.91 | 108,307 | +0.12(+0.85%) |
Aug 05, 2022 | 13.75 | 13.84 | 13.75 | 13.79 | 58,015 | -0.09(-0.68%) |
Aug 04, 2022 | 14.02 | 14.02 | 13.86 | 13.89 | 78,103 | -0.13(-0.95%) |
Aug 03, 2022 | 14.01 | 14.06 | 13.92 | 14.02 | 72,763 | +0.00(+0.00%) |
Aug 02, 2022 | 13.88 | 14.06 | 13.86 | 14.02 | 95,957 | +0.20(+1.42%) |
Aug 01, 2022 | 13.72 | 13.90 | 13.69 | 13.83 | 100,009 | +0.13(+0.92%) |
Jul 29, 2022 | 13.70 | 13.74 | 13.54 | 13.70 | 103,286 | +0.13(+0.93%) |
Jul 28, 2022 | 13.32 | 13.58 | 13.26 | 13.57 | 134,405 | +0.36(+2.73%) |
Jul 27, 2022 | 12.99 | 13.27 | 12.99 | 13.21 | 81,458 | +0.32(+2.50%) |
Jul 26, 2022 | 12.94 | 13.11 | 12.75 | 12.89 | 101,385 | -0.12(-0.90%) |
Jul 25, 2022 | 13.10 | 13.10 | 12.95 | 13.01 | 87,319 | -0.12(-0.90%) |
Jul 22, 2022 | 13.15 | 13.18 | 13.11 | 13.13 | 58,380 | +0.03(+0.24%) |
Jul 21, 2022 | 12.92 | 13.10 | 12.92 | 13.10 | 94,365 | +0.26(+2.02%) |
Jul 20, 2022 | 12.92 | 12.97 | 12.76 | 12.84 | 101,372 | -0.07(-0.55%) |
Jul 19, 2022 | 12.86 | 12.95 | 12.79 | 12.91 | 120,675 | +0.20(+1.61%) |
Jul 18, 2022 | 12.79 | 12.84 | 12.70 | 12.70 | 133,299 | -0.05(-0.43%) |
Jul 15, 2022 | 12.74 | 12.84 | 12.66 | 12.76 | 89,359 | +0.16(+1.25%) |
Jul 14, 2022 | 12.43 | 12.60 | 12.29 | 12.60 | 94,678 | +0.02(+0.19%) |
Jul 13, 2022 | 12.77 | 12.77 | 12.48 | 12.58 | 182,278 | -0.27(-2.14%) |
Jul 12, 2022 | 12.92 | 12.99 | 12.85 | 12.85 | 58,327 | -0.13(-1.03%) |
Jul 11, 2022 | 12.95 | 13.05 | 12.84 | 12.99 | 76,462 | -0.16(-1.19%) |
Jul 08, 2022 | 13.17 | 13.21 | 13.09 | 13.14 | 52,643 | -0.02(-0.12%) |
Jul 07, 2022 | 13.26 | 13.32 | 13.07 | 13.16 | 55,717 | -0.01(-0.06%) |
Jul 06, 2022 | 12.88 | 13.24 | 12.86 | 13.17 | 88,742 | +0.32(+2.50%) |
Jul 05, 2022 | 12.61 | 12.87 | 12.53 | 12.84 | 105,865 | +0.12(+0.92%) |