Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.48 | 14.86 | 14.42 | 14.71 | 144,827 | +0.24(+1.64%) |
Sep 29, 2022 | 14.67 | 14.67 | 14.17 | 14.47 | 94,321 | -0.20(-1.38%) |
Sep 28, 2022 | 13.93 | 14.75 | 13.81 | 14.68 | 122,062 | +0.99(+7.23%) |
Sep 27, 2022 | 13.92 | 14.21 | 13.69 | 13.69 | 103,575 | -0.04(-0.31%) |
Sep 26, 2022 | 14.04 | 14.11 | 13.42 | 13.73 | 287,555 | -0.38(-2.70%) |
Sep 23, 2022 | 14.29 | 14.29 | 13.78 | 14.11 | 326,798 | -0.26(-1.82%) |
Sep 22, 2022 | 14.91 | 15.02 | 14.19 | 14.37 | 463,543 | -0.41(-2.75%) |
Sep 21, 2022 | 15.08 | 15.25 | 14.73 | 14.78 | 242,974 | -0.25(-1.69%) |
Sep 20, 2022 | 15.37 | 15.39 | 14.97 | 15.03 | 81,119 | -0.36(-2.36%) |
Sep 19, 2022 | 14.97 | 15.40 | 14.88 | 15.40 | 88,790 | +0.36(+2.42%) |
Sep 16, 2022 | 15.30 | 15.39 | 14.97 | 15.03 | 130,411 | -0.22(-1.44%) |
Sep 15, 2022 | 15.35 | 15.48 | 15.08 | 15.25 | 66,111 | -0.31(-2.01%) |
Sep 14, 2022 | 15.28 | 15.66 | 15.28 | 15.57 | 48,821 | +0.31(+2.05%) |
Sep 13, 2022 | 15.52 | 15.60 | 15.22 | 15.25 | 78,763 | -0.38(-2.43%) |
Sep 12, 2022 | 15.63 | 15.70 | 15.40 | 15.63 | 70,759 | +0.20(+1.31%) |
Sep 09, 2022 | 15.21 | 15.54 | 15.15 | 15.43 | 69,961 | +0.30(+1.96%) |
Sep 08, 2022 | 15.27 | 15.36 | 15.08 | 15.13 | 39,928 | -0.11(-0.72%) |
Sep 07, 2022 | 15.03 | 15.28 | 14.81 | 15.24 | 63,975 | +0.13(+0.84%) |
Sep 06, 2022 | 15.38 | 15.57 | 14.98 | 15.12 | 50,956 | -0.08(-0.56%) |
Sep 02, 2022 | 15.08 | 15.34 | 15.04 | 15.20 | 48,232 | +0.33(+2.22%) |
Sep 01, 2022 | 15.09 | 15.17 | 14.79 | 14.87 | 110,712 | -0.40(-2.60%) |
Aug 31, 2022 | 15.09 | 15.50 | 14.98 | 15.27 | 71,056 | +0.14(+0.95%) |
Aug 30, 2022 | 15.68 | 15.68 | 15.09 | 15.13 | 227,909 | -0.56(-3.56%) |
Aug 29, 2022 | 15.62 | 15.80 | 15.57 | 15.68 | 94,594 | -0.06(-0.38%) |
Aug 26, 2022 | 15.87 | 15.91 | 15.62 | 15.74 | 62,157 | -0.13(-0.80%) |
Aug 25, 2022 | 15.77 | 15.99 | 15.62 | 15.87 | 87,379 | +0.11(+0.70%) |
Aug 24, 2022 | 15.75 | 15.87 | 15.62 | 15.76 | 59,088 | -0.06(-0.37%) |
Aug 23, 2022 | 15.61 | 15.85 | 15.56 | 15.82 | 66,899 | +0.39(+2.52%) |
Aug 22, 2022 | 15.53 | 15.53 | 15.27 | 15.43 | 130,523 | -0.13(-0.82%) |
Aug 19, 2022 | 15.62 | 15.71 | 15.49 | 15.56 | 66,490 | -0.09(-0.59%) |
Aug 18, 2022 | 15.46 | 15.71 | 15.39 | 15.65 | 67,514 | +0.27(+1.76%) |
Aug 17, 2022 | 15.39 | 15.51 | 15.14 | 15.38 | 66,315 | -0.05(-0.33%) |
Aug 16, 2022 | 15.20 | 15.43 | 15.20 | 15.43 | 143,528 | +0.27(+1.78%) |
Aug 15, 2022 | 14.85 | 15.22 | 14.64 | 15.16 | 102,909 | +0.10(+0.67%) |
Aug 12, 2022 | 14.93 | 15.12 | 14.88 | 15.06 | 62,768 | +0.10(+0.68%) |
Aug 11, 2022 | 14.98 | 15.24 | 14.89 | 14.96 | 135,622 | -0.02(-0.11%) |
Aug 10, 2022 | 15.23 | 15.30 | 14.97 | 14.97 | 109,532 | -0.25(-1.61%) |
Aug 09, 2022 | 15.13 | 15.25 | 15.05 | 15.22 | 157,891 | +0.05(+0.33%) |
Aug 08, 2022 | 14.84 | 15.40 | 14.84 | 15.17 | 121,861 | +0.19(+1.24%) |
Aug 05, 2022 | 14.92 | 15.35 | 14.80 | 14.98 | 217,562 | +0.02(+0.11%) |
Aug 04, 2022 | 14.80 | 14.97 | 14.43 | 14.97 | 220,967 | +0.16(+1.08%) |
Aug 03, 2022 | 15.00 | 15.00 | 14.70 | 14.80 | 81,405 | -0.15(-1.02%) |
Aug 02, 2022 | 15.00 | 15.04 | 14.64 | 14.96 | 110,780 | +0.08(+0.57%) |
Aug 01, 2022 | 14.80 | 14.92 | 14.43 | 14.87 | 108,296 | -0.11(-0.73%) |
Jul 29, 2022 | 14.84 | 15.02 | 14.77 | 14.98 | 141,498 | +0.25(+1.66%) |
Jul 28, 2022 | 14.79 | 14.79 | 14.45 | 14.74 | 87,960 | -0.02(-0.11%) |
Jul 27, 2022 | 14.51 | 14.80 | 14.39 | 14.75 | 154,721 | +0.36(+2.47%) |
Jul 26, 2022 | 14.25 | 14.46 | 13.88 | 14.40 | 169,800 | +0.15(+1.07%) |
Jul 25, 2022 | 14.04 | 14.36 | 14.00 | 14.25 | 137,426 | +0.26(+1.87%) |
Jul 22, 2022 | 14.31 | 14.47 | 13.88 | 13.98 | 209,070 | -0.41(-2.85%) |
Jul 21, 2022 | 14.39 | 14.39 | 13.98 | 14.39 | 291,371 | +0.12(+0.86%) |
Jul 20, 2022 | 14.53 | 14.56 | 13.99 | 14.27 | 479,606 | -0.25(-1.75%) |
Jul 19, 2022 | 14.64 | 14.80 | 14.48 | 14.53 | 294,184 | -0.03(-0.23%) |
Jul 18, 2022 | 14.71 | 14.75 | 14.48 | 14.56 | 189,993 | +0.18(+1.26%) |
Jul 15, 2022 | 14.67 | 14.68 | 14.29 | 14.38 | 168,801 | +0.21(+1.51%) |
Jul 14, 2022 | 14.11 | 14.18 | 13.74 | 14.16 | 85,085 | -0.03(-0.23%) |
Jul 13, 2022 | 13.99 | 14.32 | 13.99 | 14.20 | 134,406 | +0.12(+0.87%) |
Jul 12, 2022 | 13.61 | 14.18 | 13.61 | 14.07 | 90,355 | +0.02(+0.12%) |
Jul 11, 2022 | 14.24 | 14.39 | 13.80 | 14.06 | 147,760 | -0.18(-1.27%) |
Jul 08, 2022 | 14.51 | 14.51 | 14.20 | 14.24 | 55,390 | -0.02(-0.17%) |
Jul 07, 2022 | 13.86 | 14.40 | 13.86 | 14.26 | 175,736 | +0.45(+3.27%) |
Jul 06, 2022 | 13.71 | 13.89 | 13.29 | 13.81 | 118,484 | +0.11(+0.84%) |
Jul 05, 2022 | 13.95 | 14.10 | 13.25 | 13.70 | 185,678 | -0.45(-3.19%) |