Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.14 | 13.14 | 12.68 | 12.68 | 16,287 | -0.31(-2.41%) |
Sep 29, 2022 | 12.93 | 13.09 | 12.76 | 12.99 | 9,513 | +0.16(+1.26%) |
Sep 28, 2022 | 13.02 | 13.15 | 12.77 | 12.83 | 22,394 | -0.37(-2.81%) |
Sep 27, 2022 | 13.09 | 13.51 | 12.77 | 13.20 | 38,980 | +0.09(+0.66%) |
Sep 26, 2022 | 13.04 | 13.45 | 13.02 | 13.11 | 8,894 | +0.00(+0.00%) |
Sep 23, 2022 | 13.14 | 13.33 | 13.02 | 13.11 | 15,312 | -0.28(-2.13%) |
Sep 22, 2022 | 14.01 | 14.01 | 13.33 | 13.40 | 6,132 | -0.73(-5.19%) |
Sep 21, 2022 | 14.26 | 14.51 | 14.10 | 14.13 | 14,528 | -0.42(-2.90%) |
Sep 20, 2022 | 14.62 | 14.62 | 14.09 | 14.55 | 13,837 | +0.06(+0.42%) |
Sep 19, 2022 | 14.42 | 14.61 | 14.02 | 14.49 | 14,723 | -0.21(-1.41%) |
Sep 16, 2022 | 14.64 | 15.07 | 13.84 | 14.70 | 262,620 | +0.16(+1.13%) |
Sep 15, 2022 | 13.59 | 14.53 | 13.39 | 14.53 | 41,752 | +0.52(+3.69%) |
Sep 14, 2022 | 13.36 | 14.02 | 13.36 | 14.02 | 50,486 | +0.52(+3.83%) |
Sep 13, 2022 | 13.20 | 13.66 | 13.20 | 13.50 | 37,651 | +0.43(+3.30%) |
Sep 12, 2022 | 12.98 | 13.58 | 12.95 | 13.07 | 27,640 | -0.01(-0.07%) |
Sep 09, 2022 | 13.00 | 13.17 | 12.96 | 13.08 | 22,556 | -0.12(-0.92%) |
Sep 08, 2022 | 12.94 | 13.48 | 12.90 | 13.20 | 21,613 | +0.04(+0.33%) |
Sep 07, 2022 | 13.06 | 13.15 | 12.91 | 13.15 | 11,054 | +0.00(+0.00%) |
Sep 06, 2022 | 12.77 | 13.75 | 12.59 | 13.15 | 43,537 | +0.01(+0.07%) |
Sep 02, 2022 | 12.59 | 13.15 | 12.59 | 13.15 | 9,491 | +0.64(+5.10%) |
Sep 01, 2022 | 12.77 | 12.90 | 12.51 | 12.51 | 20,290 | -0.39(-3.01%) |
Aug 31, 2022 | 12.84 | 12.94 | 12.83 | 12.90 | 5,219 | -0.09(-0.68%) |
Aug 30, 2022 | 12.72 | 13.06 | 12.63 | 12.98 | 18,476 | +0.14(+1.07%) |
Aug 29, 2022 | 13.06 | 13.06 | 12.47 | 12.85 | 12,290 | +0.02(+0.17%) |
Aug 26, 2022 | 13.52 | 13.52 | 12.83 | 12.83 | 14,234 | -0.66(-4.86%) |
Aug 25, 2022 | 13.67 | 13.67 | 13.17 | 13.48 | 7,363 | +0.09(+0.64%) |
Aug 24, 2022 | 13.04 | 13.46 | 12.98 | 13.40 | 9,588 | +0.54(+4.20%) |
Aug 23, 2022 | 12.95 | 13.33 | 12.45 | 12.86 | 22,431 | -0.20(-1.51%) |
Aug 22, 2022 | 13.11 | 13.21 | 12.86 | 13.05 | 15,476 | -0.63(-4.63%) |
Aug 19, 2022 | 13.36 | 13.69 | 13.02 | 13.69 | 11,258 | +0.47(+3.57%) |
Aug 18, 2022 | 12.93 | 13.34 | 12.86 | 13.22 | 18,975 | +0.10(+0.78%) |
Aug 17, 2022 | 12.98 | 13.33 | 12.86 | 13.11 | 12,715 | -0.07(-0.52%) |
Aug 16, 2022 | 13.30 | 13.71 | 12.46 | 13.18 | 24,018 | -0.19(-1.41%) |
Aug 15, 2022 | 13.43 | 13.66 | 13.29 | 13.37 | 5,187 | -0.30(-2.19%) |
Aug 12, 2022 | 13.43 | 13.91 | 13.43 | 13.67 | 19,690 | -0.09(-0.62%) |
Aug 11, 2022 | 12.98 | 14.00 | 12.98 | 13.76 | 15,299 | +0.47(+3.55%) |
Aug 10, 2022 | 13.36 | 13.36 | 13.15 | 13.28 | 4,732 | +0.05(+0.39%) |
Aug 09, 2022 | 13.40 | 13.68 | 12.99 | 13.23 | 4,800 | -0.09(-0.64%) |
Aug 08, 2022 | 13.28 | 13.43 | 12.86 | 13.32 | 13,408 | -0.22(-1.65%) |
Aug 05, 2022 | 13.26 | 13.54 | 12.58 | 13.54 | 28,910 | +0.08(+0.57%) |
Aug 04, 2022 | 13.40 | 13.72 | 13.07 | 13.46 | 21,854 | -0.23(-1.69%) |
Aug 03, 2022 | 13.03 | 13.71 | 13.03 | 13.70 | 8,142 | +0.78(+6.00%) |
Aug 02, 2022 | 12.60 | 13.03 | 12.60 | 12.92 | 11,055 | +0.05(+0.40%) |
Aug 01, 2022 | 12.89 | 13.08 | 12.87 | 12.87 | 10,562 | +0.01(+0.10%) |
Jul 29, 2022 | 12.68 | 13.03 | 12.44 | 12.86 | 18,381 | +0.17(+1.35%) |
Jul 28, 2022 | 12.64 | 13.15 | 12.64 | 12.68 | 15,404 | -0.09(-0.70%) |
Jul 27, 2022 | 12.68 | 12.85 | 12.68 | 12.77 | 5,128 | +0.15(+1.21%) |
Jul 26, 2022 | 12.37 | 12.92 | 12.37 | 12.62 | 7,042 | +0.02(+0.13%) |
Jul 25, 2022 | 12.52 | 13.07 | 12.45 | 12.60 | 14,435 | -0.17(-1.33%) |
Jul 22, 2022 | 13.04 | 13.17 | 12.19 | 12.77 | 27,252 | -0.66(-4.94%) |
Jul 21, 2022 | 13.38 | 13.61 | 12.82 | 13.44 | 15,140 | +0.24(+1.81%) |
Jul 20, 2022 | 13.23 | 13.41 | 13.20 | 13.20 | 2,940 | -0.07(-0.51%) |
Jul 19, 2022 | 13.29 | 13.91 | 13.20 | 13.27 | 14,760 | -0.14(-1.08%) |
Jul 18, 2022 | 13.63 | 13.90 | 13.23 | 13.41 | 12,751 | +0.20(+1.55%) |
Jul 15, 2022 | 13.43 | 13.74 | 13.20 | 13.21 | 12,670 | +0.01(+0.06%) |
Jul 14, 2022 | 13.54 | 14.01 | 13.20 | 13.20 | 45,050 | -0.75(-5.37%) |
Jul 13, 2022 | 13.77 | 14.48 | 13.50 | 13.95 | 7,804 | +0.27(+1.99%) |
Jul 12, 2022 | 13.74 | 14.00 | 13.44 | 13.68 | 4,198 | -0.15(-1.11%) |
Jul 11, 2022 | 13.98 | 14.45 | 13.63 | 13.83 | 7,764 | +0.03(+0.25%) |
Jul 08, 2022 | 13.94 | 14.02 | 13.67 | 13.80 | 4,789 | +0.08(+0.56%) |
Jul 07, 2022 | 13.71 | 14.39 | 13.71 | 13.72 | 2,457 | +0.01(+0.06%) |
Jul 06, 2022 | 14.25 | 14.42 | 13.64 | 13.71 | 9,599 | -0.32(-2.31%) |
Jul 05, 2022 | 14.05 | 14.26 | 13.70 | 14.03 | 7,987 | -0.51(-3.51%) |