Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.46 | 13.60 | 13.26 | 13.29 | 73,183 | -0.07(-0.55%) |
Sep 29, 2022 | 13.37 | 13.42 | 13.12 | 13.37 | 70,402 | -0.11(-0.82%) |
Sep 28, 2022 | 13.22 | 13.61 | 13.17 | 13.48 | 77,051 | +0.38(+2.87%) |
Sep 27, 2022 | 13.25 | 13.32 | 12.92 | 13.10 | 91,134 | -0.06(-0.49%) |
Sep 26, 2022 | 13.28 | 13.55 | 13.14 | 13.16 | 85,704 | -0.16(-1.24%) |
Sep 23, 2022 | 13.49 | 13.50 | 13.08 | 13.33 | 98,674 | -0.23(-1.69%) |
Sep 22, 2022 | 13.74 | 13.90 | 13.51 | 13.56 | 59,663 | -0.24(-1.73%) |
Sep 21, 2022 | 14.31 | 14.31 | 13.77 | 13.80 | 89,456 | -0.37(-2.59%) |
Sep 20, 2022 | 14.29 | 14.29 | 14.01 | 14.16 | 53,833 | -0.25(-1.72%) |
Sep 19, 2022 | 14.21 | 14.58 | 14.21 | 14.41 | 69,014 | +0.08(+0.58%) |
Sep 16, 2022 | 14.02 | 14.33 | 13.81 | 14.33 | 248,679 | +0.16(+1.16%) |
Sep 15, 2022 | 14.18 | 14.44 | 14.07 | 14.16 | 75,110 | -0.07(-0.52%) |
Sep 14, 2022 | 14.41 | 14.48 | 14.13 | 14.24 | 65,003 | -0.22(-1.52%) |
Sep 13, 2022 | 14.78 | 14.85 | 14.39 | 14.46 | 58,595 | -0.67(-4.42%) |
Sep 12, 2022 | 14.89 | 15.16 | 14.72 | 15.13 | 54,845 | +0.36(+2.42%) |
Sep 09, 2022 | 14.95 | 15.01 | 14.74 | 14.77 | 36,589 | -0.12(-0.80%) |
Sep 08, 2022 | 14.81 | 14.96 | 14.69 | 14.89 | 53,834 | -0.02(-0.12%) |
Sep 07, 2022 | 14.67 | 15.02 | 14.67 | 14.91 | 60,730 | +0.15(+0.99%) |
Sep 06, 2022 | 14.93 | 15.09 | 14.75 | 14.76 | 103,704 | -0.17(-1.11%) |
Sep 02, 2022 | 15.08 | 15.16 | 14.81 | 14.92 | 106,572 | -0.11(-0.73%) |
Sep 01, 2022 | 14.96 | 15.07 | 14.92 | 15.03 | 74,538 | -0.05(-0.30%) |
Aug 31, 2022 | 15.07 | 15.30 | 15.07 | 15.08 | 108,428 | -0.01(-0.06%) |
Aug 30, 2022 | 15.13 | 15.40 | 15.03 | 15.09 | 70,989 | -0.04(-0.24%) |
Aug 29, 2022 | 14.97 | 15.18 | 14.91 | 15.13 | 42,103 | +0.00(+0.00%) |
Aug 26, 2022 | 15.64 | 15.64 | 15.05 | 15.13 | 90,557 | -0.41(-2.65%) |
Aug 25, 2022 | 15.14 | 15.55 | 15.10 | 15.54 | 75,542 | +0.42(+2.79%) |
Aug 24, 2022 | 15.16 | 15.20 | 14.95 | 15.12 | 94,559 | -0.01(-0.06%) |
Aug 23, 2022 | 15.07 | 15.23 | 15.07 | 15.13 | 70,728 | -0.02(-0.12%) |
Aug 22, 2022 | 15.05 | 15.27 | 15.03 | 15.14 | 84,409 | -0.07(-0.48%) |
Aug 19, 2022 | 15.17 | 15.31 | 14.96 | 15.22 | 78,396 | -0.04(-0.24%) |
Aug 18, 2022 | 15.04 | 15.33 | 15.04 | 15.25 | 41,798 | +0.13(+0.85%) |
Aug 17, 2022 | 15.29 | 15.30 | 14.99 | 15.13 | 36,386 | -0.30(-1.96%) |
Aug 16, 2022 | 15.35 | 15.43 | 15.03 | 15.43 | 101,314 | +0.05(+0.30%) |
Aug 15, 2022 | 15.42 | 15.50 | 15.36 | 15.38 | 45,428 | -0.17(-1.12%) |
Aug 12, 2022 | 15.36 | 15.68 | 15.30 | 15.56 | 88,402 | +0.30(+1.98%) |
Aug 11, 2022 | 15.52 | 15.57 | 15.25 | 15.25 | 45,799 | -0.02(-0.12%) |
Aug 10, 2022 | 15.03 | 15.31 | 15.01 | 15.27 | 98,597 | +0.38(+2.59%) |
Aug 09, 2022 | 15.01 | 15.01 | 14.68 | 14.89 | 52,565 | -0.06(-0.43%) |
Aug 08, 2022 | 14.90 | 15.11 | 14.75 | 14.95 | 87,794 | +0.09(+0.62%) |
Aug 05, 2022 | 14.97 | 14.97 | 14.76 | 14.86 | 53,249 | -0.20(-1.34%) |
Aug 04, 2022 | 15.34 | 15.45 | 15.03 | 15.06 | 64,350 | -0.02(-0.12%) |
Aug 03, 2022 | 15.11 | 15.17 | 14.90 | 15.08 | 58,989 | +0.02(+0.12%) |
Aug 02, 2022 | 15.25 | 15.42 | 15.04 | 15.06 | 43,320 | -0.21(-1.38%) |
Aug 01, 2022 | 15.03 | 15.31 | 14.87 | 15.27 | 127,233 | +0.29(+1.96%) |
Jul 29, 2022 | 14.76 | 15.14 | 14.67 | 14.98 | 164,351 | +0.36(+2.44%) |
Jul 28, 2022 | 14.74 | 14.99 | 14.58 | 14.62 | 118,791 | +0.05(+0.38%) |
Jul 27, 2022 | 14.88 | 15.26 | 14.10 | 14.57 | 251,946 | +0.70(+5.02%) |
Jul 26, 2022 | 14.03 | 14.20 | 13.72 | 13.87 | 92,609 | -0.14(-0.98%) |
Jul 25, 2022 | 14.04 | 14.15 | 13.71 | 14.01 | 139,812 | +0.07(+0.53%) |
Jul 22, 2022 | 14.56 | 14.59 | 13.92 | 13.93 | 142,463 | -0.53(-3.68%) |
Jul 21, 2022 | 14.15 | 14.50 | 14.00 | 14.47 | 96,333 | -0.06(-0.44%) |
Jul 20, 2022 | 14.25 | 14.55 | 14.23 | 14.53 | 123,002 | +0.25(+1.73%) |
Jul 19, 2022 | 14.06 | 14.34 | 14.06 | 14.28 | 117,747 | +0.33(+2.37%) |
Jul 18, 2022 | 13.90 | 14.06 | 13.84 | 13.95 | 116,824 | +0.23(+1.67%) |
Jul 15, 2022 | 13.56 | 13.76 | 13.34 | 13.72 | 126,989 | +0.38(+2.82%) |
Jul 14, 2022 | 13.27 | 13.43 | 13.07 | 13.35 | 158,789 | -0.23(-1.69%) |
Jul 13, 2022 | 13.60 | 13.72 | 13.40 | 13.58 | 118,949 | -0.22(-1.58%) |
Jul 12, 2022 | 13.88 | 13.98 | 13.73 | 13.79 | 138,833 | -0.15(-1.04%) |
Jul 11, 2022 | 14.16 | 14.16 | 13.93 | 13.94 | 108,377 | -0.32(-2.23%) |
Jul 08, 2022 | 14.35 | 14.47 | 14.18 | 14.26 | 107,846 | -0.19(-1.32%) |
Jul 07, 2022 | 14.43 | 14.65 | 14.43 | 14.45 | 128,777 | +0.13(+0.89%) |
Jul 06, 2022 | 13.97 | 14.54 | 13.89 | 14.32 | 171,601 | +0.38(+2.74%) |
Jul 05, 2022 | 13.64 | 13.96 | 13.39 | 13.94 | 593,185 | +0.07(+0.52%) |