Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.49 | 12.65 | 12.28 | 12.31 | 4,217,440 | -0.24(-1.91%) |
Sep 29, 2022 | 12.46 | 12.56 | 12.27 | 12.55 | 3,554,075 | -0.05(-0.38%) |
Sep 28, 2022 | 12.40 | 12.73 | 12.37 | 12.60 | 1,829,407 | +0.23(+1.86%) |
Sep 27, 2022 | 12.52 | 12.60 | 12.18 | 12.37 | 1,866,589 | +0.00(+0.00%) |
Sep 26, 2022 | 12.56 | 12.73 | 12.34 | 12.37 | 2,074,871 | -0.30(-2.35%) |
Sep 23, 2022 | 12.70 | 12.78 | 12.48 | 12.67 | 1,691,065 | -0.21(-1.64%) |
Sep 22, 2022 | 13.41 | 13.47 | 12.85 | 12.88 | 2,474,589 | -0.52(-3.87%) |
Sep 21, 2022 | 13.62 | 13.79 | 13.40 | 13.40 | 2,020,255 | -0.16(-1.20%) |
Sep 20, 2022 | 13.63 | 13.70 | 13.42 | 13.56 | 1,888,471 | -0.19(-1.40%) |
Sep 19, 2022 | 13.55 | 13.92 | 13.55 | 13.76 | 2,332,217 | +0.05(+0.35%) |
Sep 16, 2022 | 13.66 | 13.78 | 13.52 | 13.71 | 5,440,018 | -0.10(-0.70%) |
Sep 15, 2022 | 13.55 | 14.09 | 13.53 | 13.80 | 4,281,581 | +0.22(+1.63%) |
Sep 14, 2022 | 13.66 | 13.67 | 13.47 | 13.58 | 1,763,096 | -0.03(-0.21%) |
Sep 13, 2022 | 13.83 | 13.89 | 13.54 | 13.61 | 3,192,818 | -0.46(-3.28%) |
Sep 12, 2022 | 13.99 | 14.17 | 13.94 | 14.07 | 2,343,129 | +0.18(+1.31%) |
Sep 09, 2022 | 13.71 | 13.94 | 13.65 | 13.89 | 2,682,414 | +0.22(+1.62%) |
Sep 08, 2022 | 13.39 | 13.67 | 13.31 | 13.67 | 3,012,621 | +0.20(+1.50%) |
Sep 07, 2022 | 13.20 | 13.51 | 13.10 | 13.47 | 1,642,241 | +0.27(+2.04%) |
Sep 06, 2022 | 13.52 | 13.57 | 13.11 | 13.20 | 2,926,409 | -0.24(-1.79%) |
Sep 02, 2022 | 13.56 | 13.69 | 13.36 | 13.44 | 3,235,646 | +0.04(+0.29%) |
Sep 01, 2022 | 13.71 | 13.71 | 13.28 | 13.40 | 3,719,290 | -0.33(-2.38%) |
Aug 31, 2022 | 13.79 | 13.88 | 13.68 | 13.73 | 3,885,102 | -0.01(-0.07%) |
Aug 30, 2022 | 13.89 | 13.90 | 13.67 | 13.74 | 2,316,481 | -0.12(-0.90%) |
Aug 29, 2022 | 13.81 | 13.98 | 13.73 | 13.86 | 1,704,712 | -0.06(-0.41%) |
Aug 26, 2022 | 14.39 | 14.42 | 13.92 | 13.92 | 2,286,309 | -0.44(-3.08%) |
Aug 25, 2022 | 14.31 | 14.38 | 14.25 | 14.36 | 1,993,495 | +0.10(+0.67%) |
Aug 24, 2022 | 14.45 | 14.50 | 14.26 | 14.26 | 1,581,307 | -0.26(-1.79%) |
Aug 23, 2022 | 14.56 | 14.71 | 14.52 | 14.52 | 1,795,114 | +0.06(+0.40%) |
Aug 22, 2022 | 14.50 | 14.62 | 14.45 | 14.47 | 3,268,610 | -0.24(-1.63%) |
Aug 19, 2022 | 14.83 | 14.91 | 14.70 | 14.71 | 2,065,877 | -0.24(-1.61%) |
Aug 18, 2022 | 15.14 | 15.14 | 14.83 | 14.95 | 3,014,027 | +0.20(+1.37%) |
Aug 17, 2022 | 14.70 | 14.89 | 14.61 | 14.74 | 1,658,852 | -0.04(-0.26%) |
Aug 16, 2022 | 14.50 | 14.81 | 14.49 | 14.78 | 2,466,055 | +0.24(+1.65%) |
Aug 15, 2022 | 14.44 | 14.60 | 14.36 | 14.54 | 1,504,014 | +0.02(+0.13%) |
Aug 12, 2022 | 14.39 | 14.53 | 14.32 | 14.52 | 1,317,374 | +0.24(+1.68%) |
Aug 11, 2022 | 14.20 | 14.31 | 14.14 | 14.28 | 1,180,892 | +0.16(+1.16%) |
Aug 10, 2022 | 13.97 | 14.15 | 13.97 | 14.12 | 3,366,189 | +0.42(+3.09%) |
Aug 09, 2022 | 13.84 | 13.85 | 13.59 | 13.70 | 3,099,470 | -0.15(-1.10%) |
Aug 08, 2022 | 14.03 | 14.13 | 13.79 | 13.85 | 1,991,879 | +0.00(+0.00%) |
Aug 05, 2022 | 13.86 | 14.04 | 13.80 | 13.85 | 2,010,065 | +0.00(+0.00%) |
Aug 04, 2022 | 13.73 | 14.04 | 13.60 | 13.85 | 4,614,100 | +0.26(+1.90%) |
Aug 03, 2022 | 13.48 | 13.70 | 13.46 | 13.59 | 4,105,196 | +0.21(+1.57%) |
Aug 02, 2022 | 13.51 | 13.57 | 13.38 | 13.38 | 2,871,148 | -0.12(-0.92%) |
Aug 01, 2022 | 13.35 | 13.59 | 13.27 | 13.51 | 2,383,348 | +0.02(+0.14%) |
Jul 29, 2022 | 13.30 | 13.60 | 13.22 | 13.49 | 2,899,499 | +0.24(+1.80%) |
Jul 28, 2022 | 13.11 | 13.28 | 12.94 | 13.25 | 1,965,030 | +0.11(+0.87%) |
Jul 27, 2022 | 13.13 | 13.21 | 12.90 | 13.13 | 2,282,571 | +0.11(+0.88%) |
Jul 26, 2022 | 13.12 | 13.23 | 12.99 | 13.02 | 3,189,108 | -0.26(-1.94%) |
Jul 25, 2022 | 12.99 | 13.29 | 12.98 | 13.28 | 1,908,081 | +0.33(+2.58%) |
Jul 22, 2022 | 13.12 | 13.30 | 12.87 | 12.94 | 3,371,557 | -0.08(-0.59%) |
Jul 21, 2022 | 12.99 | 13.05 | 12.80 | 13.02 | 2,353,886 | +0.01(+0.07%) |
Jul 20, 2022 | 12.84 | 13.03 | 12.78 | 13.01 | 2,121,402 | +0.10(+0.74%) |
Jul 19, 2022 | 12.74 | 13.06 | 12.74 | 12.92 | 3,175,264 | +0.31(+2.42%) |
Jul 18, 2022 | 12.86 | 12.94 | 12.54 | 12.61 | 2,764,864 | -0.16(-1.27%) |
Jul 15, 2022 | 12.66 | 12.86 | 12.48 | 12.77 | 1,980,943 | +0.32(+2.61%) |
Jul 14, 2022 | 12.26 | 12.48 | 12.19 | 12.45 | 1,940,716 | -0.06(-0.46%) |
Jul 13, 2022 | 12.39 | 12.58 | 12.30 | 12.51 | 2,364,651 | -0.02(-0.15%) |
Jul 12, 2022 | 12.40 | 12.72 | 12.40 | 12.52 | 2,893,231 | +0.04(+0.31%) |
Jul 11, 2022 | 12.23 | 12.50 | 12.23 | 12.49 | 1,586,593 | +0.15(+1.24%) |
Jul 08, 2022 | 12.28 | 12.45 | 12.16 | 12.33 | 1,480,542 | +0.10(+0.86%) |
Jul 07, 2022 | 12.35 | 12.51 | 12.20 | 12.23 | 2,302,995 | -0.06(-0.47%) |
Jul 06, 2022 | 11.99 | 12.30 | 11.96 | 12.29 | 2,933,703 | +0.21(+1.74%) |
Jul 05, 2022 | 11.99 | 12.08 | 11.81 | 12.08 | 2,311,865 | -0.14(-1.17%) |