Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.75 | 11.96 | 11.66 | 11.86 | 1,131,961 | +0.12(+1.04%) |
Sep 29, 2022 | 12.09 | 12.26 | 11.56 | 11.74 | 613,262 | -0.56(-4.58%) |
Sep 28, 2022 | 12.05 | 12.42 | 11.96 | 12.30 | 1,085,578 | +0.38(+3.19%) |
Sep 27, 2022 | 12.09 | 12.19 | 11.86 | 11.92 | 864,146 | -0.05(-0.39%) |
Sep 26, 2022 | 12.62 | 12.65 | 11.80 | 11.97 | 814,080 | -0.78(-6.11%) |
Sep 23, 2022 | 12.95 | 13.00 | 12.60 | 12.75 | 1,184,312 | -0.42(-3.17%) |
Sep 22, 2022 | 13.69 | 13.69 | 13.14 | 13.16 | 694,613 | -0.53(-3.86%) |
Sep 21, 2022 | 14.18 | 14.18 | 13.69 | 13.69 | 443,880 | -0.33(-2.38%) |
Sep 20, 2022 | 14.15 | 14.15 | 13.85 | 14.03 | 387,028 | -0.30(-2.07%) |
Sep 19, 2022 | 14.54 | 14.54 | 14.09 | 14.32 | 586,068 | +0.11(+0.78%) |
Sep 16, 2022 | 13.86 | 14.22 | 13.72 | 14.21 | 1,073,457 | +0.24(+1.72%) |
Sep 15, 2022 | 14.08 | 14.26 | 13.97 | 13.97 | 502,408 | -0.19(-1.31%) |
Sep 14, 2022 | 14.33 | 14.35 | 13.95 | 14.16 | 518,893 | -0.25(-1.74%) |
Sep 13, 2022 | 14.99 | 15.03 | 14.32 | 14.41 | 641,268 | -0.89(-5.82%) |
Sep 12, 2022 | 15.38 | 15.54 | 15.26 | 15.30 | 657,444 | +0.04(+0.24%) |
Sep 09, 2022 | 15.11 | 15.35 | 15.06 | 15.26 | 506,125 | +0.26(+1.73%) |
Sep 08, 2022 | 14.89 | 15.19 | 14.76 | 15.00 | 448,708 | -0.03(-0.18%) |
Sep 07, 2022 | 14.64 | 15.03 | 14.64 | 15.03 | 540,989 | +0.29(+1.95%) |
Sep 06, 2022 | 14.85 | 14.92 | 14.56 | 14.74 | 598,723 | +0.03(+0.19%) |
Sep 02, 2022 | 14.82 | 14.88 | 14.60 | 14.71 | 640,615 | +0.07(+0.51%) |
Sep 01, 2022 | 14.57 | 14.70 | 14.39 | 14.64 | 649,678 | -0.13(-0.88%) |
Aug 31, 2022 | 15.15 | 15.19 | 14.75 | 14.77 | 1,070,739 | -0.26(-1.73%) |
Aug 30, 2022 | 15.18 | 15.25 | 15.01 | 15.03 | 422,525 | -0.06(-0.37%) |
Aug 29, 2022 | 15.25 | 15.32 | 15.05 | 15.08 | 612,124 | -0.31(-1.99%) |
Aug 26, 2022 | 15.78 | 15.78 | 15.24 | 15.39 | 463,155 | -0.32(-2.01%) |
Aug 25, 2022 | 15.34 | 15.75 | 15.34 | 15.71 | 400,544 | +0.31(+1.99%) |
Aug 24, 2022 | 15.33 | 15.58 | 15.33 | 15.40 | 298,817 | +0.00(+0.00%) |
Aug 23, 2022 | 15.46 | 15.63 | 15.31 | 15.40 | 398,444 | -0.05(-0.30%) |
Aug 22, 2022 | 15.67 | 15.68 | 15.42 | 15.45 | 714,787 | -0.49(-3.08%) |
Aug 19, 2022 | 16.27 | 16.31 | 15.79 | 15.94 | 482,522 | -0.45(-2.72%) |
Aug 18, 2022 | 16.24 | 16.47 | 16.24 | 16.38 | 436,346 | +0.06(+0.40%) |
Aug 17, 2022 | 16.54 | 16.56 | 16.28 | 16.32 | 478,928 | -0.44(-2.60%) |
Aug 16, 2022 | 16.50 | 16.79 | 16.39 | 16.75 | 996,812 | +0.24(+1.46%) |
Aug 15, 2022 | 16.51 | 16.55 | 16.35 | 16.51 | 468,478 | +0.01(+0.06%) |
Aug 12, 2022 | 16.20 | 16.52 | 16.15 | 16.50 | 633,614 | +0.45(+2.77%) |
Aug 11, 2022 | 16.07 | 16.28 | 15.94 | 16.06 | 900,122 | +0.23(+1.46%) |
Aug 10, 2022 | 15.62 | 15.90 | 15.50 | 15.83 | 767,887 | +0.56(+3.64%) |
Aug 09, 2022 | 15.40 | 15.40 | 15.04 | 15.27 | 577,760 | -0.10(-0.66%) |
Aug 08, 2022 | 15.19 | 15.54 | 15.19 | 15.37 | 721,432 | +0.35(+2.35%) |
Aug 05, 2022 | 15.04 | 15.05 | 14.80 | 15.02 | 455,986 | -0.03(-0.18%) |
Aug 04, 2022 | 15.02 | 15.24 | 14.85 | 15.05 | 1,064,697 | -0.08(-0.55%) |
Aug 03, 2022 | 15.47 | 15.70 | 14.95 | 15.13 | 2,154,150 | -0.38(-2.45%) |
Aug 02, 2022 | 15.88 | 15.91 | 15.50 | 15.51 | 543,340 | -0.33(-2.11%) |
Aug 01, 2022 | 15.73 | 15.94 | 15.52 | 15.84 | 539,011 | -0.04(-0.23%) |
Jul 29, 2022 | 15.81 | 15.96 | 15.70 | 15.88 | 702,228 | +0.06(+0.35%) |
Jul 28, 2022 | 15.66 | 15.83 | 15.52 | 15.83 | 595,329 | +0.29(+1.85%) |
Jul 27, 2022 | 15.36 | 15.62 | 15.21 | 15.54 | 631,459 | +0.33(+2.19%) |
Jul 26, 2022 | 15.43 | 15.46 | 15.14 | 15.20 | 589,503 | -0.25(-1.62%) |
Jul 25, 2022 | 15.45 | 15.52 | 15.27 | 15.45 | 701,520 | +0.06(+0.42%) |
Jul 22, 2022 | 15.66 | 15.74 | 15.28 | 15.39 | 734,707 | -0.18(-1.13%) |
Jul 21, 2022 | 15.44 | 15.57 | 15.10 | 15.57 | 651,072 | +0.01(+0.06%) |
Jul 20, 2022 | 15.46 | 15.70 | 15.33 | 15.56 | 851,308 | +0.06(+0.36%) |
Jul 19, 2022 | 15.38 | 15.62 | 15.28 | 15.50 | 741,570 | +0.33(+2.20%) |
Jul 18, 2022 | 15.00 | 15.22 | 14.95 | 15.17 | 1,001,841 | +0.33(+2.25%) |
Jul 15, 2022 | 14.78 | 14.89 | 14.50 | 14.83 | 798,669 | +0.36(+2.50%) |
Jul 14, 2022 | 14.44 | 14.63 | 14.35 | 14.47 | 865,393 | -0.27(-1.82%) |
Jul 13, 2022 | 14.84 | 14.96 | 14.67 | 14.74 | 1,025,803 | -0.25(-1.67%) |
Jul 12, 2022 | 14.46 | 15.04 | 14.44 | 14.99 | 555,572 | +0.41(+2.80%) |
Jul 11, 2022 | 14.38 | 14.59 | 14.25 | 14.58 | 1,077,811 | +0.04(+0.26%) |
Jul 08, 2022 | 14.62 | 14.71 | 14.36 | 14.55 | 448,059 | -0.09(-0.63%) |
Jul 07, 2022 | 14.73 | 14.81 | 14.57 | 14.64 | 542,956 | +0.05(+0.32%) |
Jul 06, 2022 | 14.83 | 15.04 | 14.48 | 14.59 | 821,746 | -0.27(-1.81%) |
Jul 05, 2022 | 14.78 | 14.86 | 14.45 | 14.86 | 882,008 | -0.12(-0.80%) |