Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.69 | 13.69 | 13.24 | 13.33 | 247,566 | +0.24(+1.83%) |
Sep 29, 2022 | 13.07 | 13.14 | 13.03 | 13.09 | 521,253 | -0.03(-0.23%) |
Sep 28, 2022 | 12.98 | 13.21 | 12.87 | 13.12 | 124,090 | +0.00(+0.00%) |
Sep 27, 2022 | 12.99 | 13.12 | 12.98 | 13.12 | 653,188 | +0.01(+0.08%) |
Sep 26, 2022 | 13.11 | 13.12 | 12.99 | 13.11 | 263,181 | +0.02(+0.15%) |
Sep 23, 2022 | 13.07 | 13.12 | 13.02 | 13.09 | 118,005 | -0.19(-1.46%) |
Sep 22, 2022 | 13.30 | 13.37 | 13.20 | 13.28 | 165,540 | -0.12(-0.87%) |
Sep 21, 2022 | 13.44 | 13.54 | 13.34 | 13.40 | 96,402 | -0.24(-1.76%) |
Sep 20, 2022 | 13.68 | 13.69 | 13.59 | 13.64 | 283,593 | -0.11(-0.80%) |
Sep 19, 2022 | 13.62 | 13.80 | 13.32 | 13.75 | 196,195 | +0.05(+0.36%) |
Sep 16, 2022 | 13.65 | 13.77 | 13.63 | 13.70 | 152,020 | -0.07(-0.51%) |
Sep 15, 2022 | 13.80 | 13.85 | 13.74 | 13.77 | 154,049 | -0.03(-0.22%) |
Sep 14, 2022 | 13.83 | 13.87 | 13.79 | 13.80 | 99,855 | +0.01(+0.07%) |
Sep 13, 2022 | 13.92 | 13.97 | 13.52 | 13.79 | 215,984 | -0.34(-2.41%) |
Sep 12, 2022 | 14.28 | 14.30 | 14.13 | 14.13 | 248,763 | -0.05(-0.35%) |
Sep 09, 2022 | 14.11 | 14.18 | 14.08 | 14.18 | 230,050 | +0.35(+2.53%) |
Sep 08, 2022 | 13.71 | 13.87 | 13.71 | 13.83 | 263,918 | +0.16(+1.17%) |
Sep 07, 2022 | 13.64 | 13.75 | 13.53 | 13.67 | 292,094 | -0.09(-0.65%) |
Sep 06, 2022 | 13.69 | 13.85 | 13.69 | 13.76 | 208,798 | -0.37(-2.62%) |
Sep 02, 2022 | 13.74 | 14.26 | 13.74 | 14.13 | 113,362 | -0.07(-0.49%) |
Sep 01, 2022 | 14.17 | 14.26 | 14.06 | 14.20 | 207,152 | +0.09(+0.64%) |
Aug 31, 2022 | 14.21 | 14.23 | 14.09 | 14.11 | 309,086 | -0.11(-0.75%) |
Aug 30, 2022 | 14.34 | 14.34 | 14.16 | 14.22 | 240,954 | -0.00(-0.03%) |
Aug 29, 2022 | 14.24 | 14.26 | 14.19 | 14.22 | 235,130 | -0.13(-0.91%) |
Aug 26, 2022 | 14.36 | 14.60 | 14.35 | 14.35 | 97,661 | -0.25(-1.71%) |
Aug 25, 2022 | 14.55 | 14.64 | 14.53 | 14.60 | 80,019 | +0.20(+1.39%) |
Aug 24, 2022 | 14.84 | 14.84 | 14.25 | 14.40 | 218,933 | -0.08(-0.55%) |
Aug 23, 2022 | 14.54 | 14.69 | 14.48 | 14.48 | 247,252 | -0.20(-1.38%) |
Aug 22, 2022 | 14.71 | 14.79 | 14.65 | 14.68 | 283,389 | -0.01(-0.05%) |
Aug 19, 2022 | 14.74 | 14.90 | 14.65 | 14.69 | 86,553 | -0.14(-0.94%) |
Aug 18, 2022 | 14.95 | 15.00 | 14.83 | 14.83 | 113,843 | -0.24(-1.59%) |
Aug 17, 2022 | 15.05 | 15.15 | 15.00 | 15.07 | 43,699 | -0.13(-0.86%) |
Aug 16, 2022 | 15.12 | 15.22 | 15.11 | 15.20 | 63,686 | -0.10(-0.65%) |
Aug 15, 2022 | 15.34 | 15.35 | 15.18 | 15.30 | 78,086 | +0.09(+0.59%) |
Aug 12, 2022 | 15.22 | 15.25 | 15.15 | 15.21 | 110,992 | +0.06(+0.40%) |
Aug 11, 2022 | 15.27 | 15.28 | 15.11 | 15.15 | 50,781 | +0.02(+0.13%) |
Aug 10, 2022 | 15.65 | 15.65 | 14.75 | 15.13 | 153,953 | +0.18(+1.20%) |
Aug 09, 2022 | 14.94 | 15.10 | 14.83 | 14.95 | 214,336 | -0.16(-1.06%) |
Aug 08, 2022 | 15.23 | 15.26 | 15.11 | 15.11 | 87,452 | +0.15(+1.00%) |
Aug 05, 2022 | 14.90 | 14.96 | 14.87 | 14.96 | 67,658 | +0.01(+0.09%) |
Aug 04, 2022 | 14.81 | 15.03 | 14.81 | 14.95 | 40,100 | +0.11(+0.71%) |
Aug 03, 2022 | 14.81 | 14.84 | 14.72 | 14.84 | 91,004 | -0.23(-1.53%) |
Aug 02, 2022 | 14.85 | 15.29 | 14.85 | 15.07 | 96,192 | -0.42(-2.71%) |
Aug 01, 2022 | 15.78 | 15.94 | 15.33 | 15.49 | 69,522 | -0.08(-0.51%) |
Jul 29, 2022 | 15.54 | 15.63 | 15.54 | 15.57 | 155,871 | -0.61(-3.77%) |
Jul 28, 2022 | 16.04 | 16.24 | 15.93 | 16.18 | 90,528 | +0.24(+1.51%) |
Jul 27, 2022 | 16.13 | 16.14 | 15.94 | 15.94 | 106,931 | +0.28(+1.79%) |
Jul 26, 2022 | 15.59 | 15.70 | 15.57 | 15.66 | 175,744 | +0.08(+0.51%) |
Jul 25, 2022 | 15.62 | 15.62 | 15.52 | 15.58 | 186,619 | -0.03(-0.19%) |
Jul 22, 2022 | 16.08 | 16.08 | 15.56 | 15.61 | 34,102 | -0.05(-0.32%) |
Jul 21, 2022 | 15.48 | 15.66 | 15.43 | 15.66 | 83,346 | +0.19(+1.23%) |
Jul 20, 2022 | 15.49 | 15.59 | 15.47 | 15.47 | 163,845 | +0.04(+0.26%) |
Jul 19, 2022 | 15.01 | 15.50 | 15.01 | 15.43 | 143,784 | -0.27(-1.72%) |
Jul 18, 2022 | 16.03 | 16.19 | 15.69 | 15.70 | 111,075 | -0.12(-0.76%) |
Jul 15, 2022 | 15.82 | 15.82 | 15.54 | 15.82 | 69,111 | +0.21(+1.35%) |
Jul 14, 2022 | 14.95 | 15.61 | 14.95 | 15.61 | 58,667 | -0.16(-1.01%) |
Jul 13, 2022 | 15.70 | 15.80 | 15.66 | 15.77 | 79,419 | -0.07(-0.44%) |
Jul 12, 2022 | 15.91 | 15.91 | 15.78 | 15.84 | 70,262 | +0.21(+1.34%) |
Jul 11, 2022 | 15.81 | 15.93 | 15.63 | 15.63 | 79,639 | -0.10(-0.64%) |
Jul 08, 2022 | 15.63 | 15.73 | 15.56 | 15.73 | 69,546 | -0.08(-0.51%) |
Jul 07, 2022 | 15.79 | 15.82 | 15.74 | 15.81 | 86,151 | +0.06(+0.38%) |
Jul 06, 2022 | 15.69 | 15.95 | 15.65 | 15.75 | 89,673 | +0.15(+0.96%) |
Jul 05, 2022 | 15.42 | 15.60 | 15.42 | 15.60 | 75,003 | +0.28(+1.83%) |