Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.42 | 12.58 | 12.21 | 12.25 | 4,240,328 | -0.24(-1.91%) |
Sep 29, 2022 | 12.39 | 12.49 | 12.20 | 12.49 | 3,573,362 | -0.05(-0.38%) |
Sep 28, 2022 | 12.33 | 12.66 | 12.31 | 12.53 | 1,839,335 | +0.23(+1.86%) |
Sep 27, 2022 | 12.45 | 12.53 | 12.12 | 12.31 | 1,876,718 | +0.00(+0.00%) |
Sep 26, 2022 | 12.50 | 12.66 | 12.28 | 12.31 | 2,086,131 | -0.30(-2.35%) |
Sep 23, 2022 | 12.63 | 12.71 | 12.42 | 12.60 | 1,700,242 | -0.21(-1.64%) |
Sep 22, 2022 | 13.34 | 13.39 | 12.78 | 12.81 | 2,488,018 | -0.52(-3.87%) |
Sep 21, 2022 | 13.55 | 13.71 | 13.33 | 13.33 | 2,031,219 | -0.16(-1.20%) |
Sep 20, 2022 | 13.56 | 13.62 | 13.35 | 13.49 | 1,898,720 | -0.19(-1.40%) |
Sep 19, 2022 | 13.48 | 13.84 | 13.48 | 13.68 | 2,344,874 | +0.05(+0.35%) |
Sep 16, 2022 | 13.59 | 13.70 | 13.45 | 13.63 | 5,469,540 | -0.10(-0.70%) |
Sep 15, 2022 | 13.48 | 14.02 | 13.46 | 13.73 | 4,304,816 | +0.22(+1.63%) |
Sep 14, 2022 | 13.59 | 13.60 | 13.39 | 13.51 | 1,772,664 | -0.03(-0.21%) |
Sep 13, 2022 | 13.76 | 13.81 | 13.47 | 13.54 | 3,210,145 | -0.46(-3.28%) |
Sep 12, 2022 | 13.91 | 14.09 | 13.86 | 14.00 | 2,355,845 | +0.18(+1.31%) |
Sep 09, 2022 | 13.63 | 13.86 | 13.58 | 13.81 | 2,696,971 | +0.22(+1.62%) |
Sep 08, 2022 | 13.32 | 13.60 | 13.24 | 13.60 | 3,028,970 | +0.20(+1.50%) |
Sep 07, 2022 | 13.13 | 13.43 | 13.03 | 13.39 | 1,651,153 | +0.27(+2.04%) |
Sep 06, 2022 | 13.44 | 13.49 | 13.04 | 13.13 | 2,942,290 | -0.24(-1.79%) |
Sep 02, 2022 | 13.49 | 13.62 | 13.29 | 13.37 | 3,253,205 | +0.04(+0.29%) |
Sep 01, 2022 | 13.63 | 13.63 | 13.20 | 13.33 | 3,739,474 | -0.32(-2.38%) |
Aug 31, 2022 | 13.72 | 13.80 | 13.60 | 13.65 | 3,906,186 | -0.01(-0.07%) |
Aug 30, 2022 | 13.81 | 13.83 | 13.60 | 13.66 | 2,329,052 | -0.12(-0.90%) |
Aug 29, 2022 | 13.74 | 13.91 | 13.65 | 13.79 | 1,713,963 | -0.06(-0.41%) |
Aug 26, 2022 | 14.31 | 14.34 | 13.84 | 13.84 | 2,298,717 | -0.44(-3.08%) |
Aug 25, 2022 | 14.24 | 14.31 | 14.17 | 14.28 | 2,004,313 | +0.10(+0.67%) |
Aug 24, 2022 | 14.37 | 14.43 | 14.19 | 14.19 | 1,589,888 | -0.26(-1.79%) |
Aug 23, 2022 | 14.48 | 14.63 | 14.45 | 14.45 | 1,804,856 | +0.06(+0.40%) |
Aug 22, 2022 | 14.43 | 14.54 | 14.37 | 14.39 | 3,286,348 | -0.24(-1.63%) |
Aug 19, 2022 | 14.75 | 14.83 | 14.62 | 14.63 | 2,077,089 | -0.24(-1.61%) |
Aug 18, 2022 | 15.06 | 15.06 | 14.75 | 14.87 | 3,030,384 | +0.20(+1.37%) |
Aug 17, 2022 | 14.62 | 14.81 | 14.53 | 14.67 | 1,667,854 | -0.04(-0.26%) |
Aug 16, 2022 | 14.43 | 14.73 | 14.42 | 14.70 | 2,479,438 | +0.24(+1.65%) |
Aug 15, 2022 | 14.36 | 14.52 | 14.28 | 14.46 | 1,512,176 | +0.02(+0.13%) |
Aug 12, 2022 | 14.31 | 14.45 | 14.24 | 14.45 | 1,324,523 | +0.24(+1.68%) |
Aug 11, 2022 | 14.12 | 14.23 | 14.07 | 14.21 | 1,187,301 | +0.16(+1.16%) |
Aug 10, 2022 | 13.89 | 14.07 | 13.89 | 14.04 | 3,384,456 | +0.42(+3.09%) |
Aug 09, 2022 | 13.77 | 13.78 | 13.52 | 13.62 | 3,116,291 | -0.15(-1.10%) |
Aug 08, 2022 | 13.96 | 14.05 | 13.72 | 13.78 | 2,002,689 | +0.00(+0.00%) |
Aug 05, 2022 | 13.79 | 13.97 | 13.73 | 13.78 | 2,020,973 | +0.00(+0.00%) |
Aug 04, 2022 | 13.65 | 13.97 | 13.53 | 13.78 | 4,639,140 | +0.26(+1.89%) |
Aug 03, 2022 | 13.41 | 13.62 | 13.39 | 13.52 | 4,127,475 | +0.21(+1.57%) |
Aug 02, 2022 | 13.43 | 13.50 | 13.31 | 13.31 | 2,886,730 | -0.12(-0.92%) |
Aug 01, 2022 | 13.28 | 13.52 | 13.20 | 13.43 | 2,396,282 | +0.02(+0.14%) |
Jul 29, 2022 | 13.23 | 13.53 | 13.15 | 13.41 | 2,915,234 | +0.24(+1.80%) |
Jul 28, 2022 | 13.04 | 13.21 | 12.87 | 13.18 | 1,975,694 | +0.11(+0.87%) |
Jul 27, 2022 | 13.05 | 13.14 | 12.83 | 13.06 | 2,294,958 | +0.11(+0.88%) |
Jul 26, 2022 | 13.04 | 13.15 | 12.92 | 12.95 | 3,206,415 | -0.26(-1.94%) |
Jul 25, 2022 | 12.92 | 13.22 | 12.91 | 13.21 | 1,918,436 | +0.33(+2.58%) |
Jul 22, 2022 | 13.04 | 13.23 | 12.80 | 12.87 | 3,389,854 | -0.08(-0.59%) |
Jul 21, 2022 | 12.92 | 12.98 | 12.73 | 12.95 | 2,366,661 | +0.01(+0.07%) |
Jul 20, 2022 | 12.77 | 12.96 | 12.71 | 12.94 | 2,132,915 | +0.09(+0.74%) |
Jul 19, 2022 | 12.68 | 12.99 | 12.68 | 12.85 | 3,192,496 | +0.30(+2.42%) |
Jul 18, 2022 | 12.79 | 12.87 | 12.48 | 12.54 | 2,779,869 | -0.16(-1.27%) |
Jul 15, 2022 | 12.59 | 12.79 | 12.41 | 12.70 | 1,991,693 | +0.32(+2.61%) |
Jul 14, 2022 | 12.19 | 12.41 | 12.12 | 12.38 | 1,951,249 | -0.06(-0.46%) |
Jul 13, 2022 | 12.32 | 12.51 | 12.23 | 12.44 | 2,377,484 | -0.02(-0.15%) |
Jul 12, 2022 | 12.33 | 12.65 | 12.33 | 12.46 | 2,908,932 | +0.04(+0.31%) |
Jul 11, 2022 | 12.16 | 12.43 | 12.16 | 12.42 | 1,595,203 | +0.15(+1.24%) |
Jul 08, 2022 | 12.21 | 12.38 | 12.10 | 12.27 | 1,488,576 | +0.10(+0.86%) |
Jul 07, 2022 | 12.29 | 12.45 | 12.13 | 12.16 | 2,315,493 | -0.06(-0.47%) |
Jul 06, 2022 | 11.93 | 12.23 | 11.89 | 12.22 | 2,949,624 | +0.21(+1.74%) |
Jul 05, 2022 | 11.93 | 12.01 | 11.75 | 12.01 | 2,324,412 | -0.14(-1.17%) |