Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.41 | 14.41 | 14.15 | 14.15 | 812 | -0.25(-1.74%) |
Sep 29, 2022 | 14.10 | 14.47 | 14.10 | 14.40 | 3,820 | +0.26(+1.84%) |
Sep 28, 2022 | 14.11 | 14.86 | 14.11 | 14.14 | 3,950 | -0.16(-1.12%) |
Sep 27, 2022 | 15.26 | 15.26 | 14.07 | 14.30 | 5,499 | -0.50(-3.38%) |
Sep 26, 2022 | 14.79 | 15.25 | 14.52 | 14.80 | 6,566 | +0.10(+0.66%) |
Sep 23, 2022 | 14.68 | 14.86 | 14.24 | 14.70 | 7,017 | -0.25(-1.66%) |
Sep 22, 2022 | 15.00 | 15.25 | 14.68 | 14.95 | 9,715 | -0.01(-0.07%) |
Sep 21, 2022 | 15.02 | 15.38 | 14.56 | 14.96 | 9,570 | -0.04(-0.27%) |
Sep 20, 2022 | 15.00 | 15.06 | 14.52 | 15.00 | 3,912 | +0.25(+1.69%) |
Sep 19, 2022 | 14.80 | 14.80 | 14.60 | 14.75 | 1,447 | -0.10(-0.67%) |
Sep 16, 2022 | 13.64 | 15.15 | 13.64 | 14.85 | 13,913 | +0.86(+6.15%) |
Sep 15, 2022 | 14.00 | 14.22 | 13.48 | 13.99 | 9,223 | +0.25(+1.82%) |
Sep 14, 2022 | 13.50 | 14.06 | 13.50 | 13.74 | 6,912 | +0.06(+0.44%) |
Sep 13, 2022 | 14.09 | 14.66 | 13.66 | 13.68 | 5,728 | -0.34(-2.43%) |
Sep 12, 2022 | 14.55 | 14.65 | 14.02 | 14.02 | 1,592 | -0.07(-0.50%) |
Sep 09, 2022 | 14.51 | 14.51 | 13.98 | 14.09 | 4,226 | -0.11(-0.78%) |
Sep 08, 2022 | 13.94 | 14.56 | 13.89 | 14.20 | 6,395 | -0.04(-0.28%) |
Sep 07, 2022 | 13.78 | 14.24 | 13.78 | 14.24 | 1,542 | +0.50(+3.64%) |
Sep 06, 2022 | 13.59 | 14.17 | 13.55 | 13.74 | 9,893 | -0.09(-0.65%) |
Sep 02, 2022 | 14.12 | 14.27 | 13.83 | 13.83 | 4,174 | -0.09(-0.65%) |
Sep 01, 2022 | 14.42 | 14.42 | 13.74 | 13.92 | 5,700 | -0.48(-3.33%) |
Aug 31, 2022 | 14.54 | 14.62 | 14.39 | 14.40 | 1,972 | -0.17(-1.17%) |
Aug 30, 2022 | 14.01 | 15.00 | 14.01 | 14.57 | 4,836 | +0.57(+4.07%) |
Aug 29, 2022 | 12.84 | 14.02 | 12.84 | 14.00 | 6,522 | +0.70(+5.26%) |
Aug 26, 2022 | 13.01 | 13.30 | 12.48 | 13.30 | 7,793 | +0.33(+2.54%) |
Aug 25, 2022 | 12.27 | 13.30 | 12.27 | 12.97 | 7,015 | +0.57(+4.60%) |
Aug 24, 2022 | 12.32 | 12.75 | 12.31 | 12.40 | 4,954 | -0.49(-3.77%) |
Aug 23, 2022 | 12.50 | 12.89 | 12.50 | 12.89 | 2,413 | +0.27(+2.14%) |
Aug 22, 2022 | 12.13 | 12.66 | 11.85 | 12.62 | 4,980 | +0.43(+3.49%) |
Aug 19, 2022 | 12.75 | 12.75 | 12.14 | 12.19 | 3,235 | -0.97(-7.37%) |
Aug 18, 2022 | 13.22 | 13.52 | 12.92 | 13.16 | 5,391 | -0.48(-3.52%) |
Aug 17, 2022 | 14.07 | 14.07 | 13.64 | 13.64 | 1,416 | -0.75(-5.21%) |
Aug 15, 2022 | 14.39 | 14.39 | 14.39 | 14.39 | 209 | +0.25(+1.77%) |
Aug 12, 2022 | 14.14 | 14.14 | 14.14 | 14.14 | 291 | +0.05(+0.36%) |
Aug 10, 2022 | 14.09 | 110 | -0.29(-2.02%) | |||
Aug 09, 2022 | 14.48 | 14.75 | 14.38 | 14.38 | 1,382 | -0.52(-3.50%) |
Aug 08, 2022 | 14.52 | 14.90 | 14.52 | 14.90 | 1,081 | -0.05(-0.32%) |
Aug 04, 2022 | 14.95 | 120 | +0.46(+3.17%) | |||
Aug 03, 2022 | 15.00 | 15.00 | 14.49 | 14.49 | 1,036 | -0.09(-0.62%) |
Aug 02, 2022 | 14.58 | 14.58 | 14.58 | 14.58 | 354 | +0.00(+0.00%) |
Aug 01, 2022 | 13.01 | 14.84 | 13.01 | 14.58 | 13,695 | +1.94(+15.35%) |
Jul 29, 2022 | 14.70 | 15.10 | 11.68 | 12.64 | 83,613 | -2.34(-15.62%) |
Jul 28, 2022 | 14.81 | 15.00 | 14.68 | 14.98 | 3,470 | -0.12(-0.76%) |
Jul 27, 2022 | 15.25 | 15.25 | 14.98 | 15.10 | 1,374 | -0.05(-0.36%) |
Jul 25, 2022 | 15.15 | 136 | -0.20(-1.30%) | |||
Jul 22, 2022 | 14.81 | 15.35 | 14.81 | 15.35 | 687 | +0.41(+2.78%) |
Jul 21, 2022 | 14.95 | 15.44 | 14.59 | 14.94 | 5,814 | -0.04(-0.23%) |
Jul 20, 2022 | 14.70 | 15.00 | 14.70 | 14.97 | 1,122 | -0.03(-0.20%) |
Jul 19, 2022 | 15.10 | 15.25 | 14.77 | 15.00 | 4,353 | -0.23(-1.51%) |
Jul 18, 2022 | 15.23 | 15.23 | 15.23 | 15.23 | 399 | -0.22(-1.42%) |
Jul 15, 2022 | 15.03 | 15.45 | 14.69 | 15.45 | 2,867 | +0.44(+2.93%) |
Jul 14, 2022 | 15.43 | 15.43 | 14.88 | 15.01 | 5,137 | +0.88(+6.23%) |
Jul 13, 2022 | 14.29 | 14.65 | 14.13 | 14.13 | 3,010 | -0.20(-1.40%) |
Jul 12, 2022 | 15.50 | 15.50 | 14.29 | 14.33 | 8,670 | -0.22(-1.51%) |
Jul 11, 2022 | 13.59 | 15.40 | 13.59 | 14.55 | 20,958 | +1.20(+8.99%) |
Jul 08, 2022 | 13.60 | 13.68 | 13.01 | 13.35 | 7,507 | +0.37(+2.85%) |
Jul 07, 2022 | 13.10 | 13.56 | 12.98 | 12.98 | 3,487 | -0.02(-0.15%) |
Jul 06, 2022 | 13.00 | 13.12 | 12.87 | 13.00 | 6,976 | +0.00(+0.00%) |