Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.63 | 14.01 | 13.59 | 13.85 | 233,181 | +0.39(+2.93%) |
Sep 29, 2022 | 14.39 | 14.41 | 13.19 | 13.46 | 938,521 | -1.09(-7.47%) |
Sep 28, 2022 | 14.00 | 14.72 | 13.87 | 14.55 | 634,104 | +0.74(+5.36%) |
Sep 27, 2022 | 13.53 | 13.98 | 13.53 | 13.81 | 645,722 | +0.41(+3.06%) |
Sep 26, 2022 | 13.79 | 14.00 | 13.07 | 13.40 | 579,677 | -0.52(-3.76%) |
Sep 23, 2022 | 14.41 | 14.41 | 13.78 | 13.92 | 400,262 | -0.55(-3.78%) |
Sep 22, 2022 | 14.72 | 14.79 | 14.43 | 14.47 | 317,361 | -0.31(-2.12%) |
Sep 21, 2022 | 14.68 | 14.94 | 14.64 | 14.78 | 231,179 | +0.11(+0.77%) |
Sep 20, 2022 | 14.95 | 15.03 | 14.55 | 14.67 | 278,056 | -0.38(-2.51%) |
Sep 19, 2022 | 14.90 | 15.09 | 14.90 | 15.05 | 108,892 | +0.05(+0.32%) |
Sep 16, 2022 | 15.01 | 15.12 | 14.91 | 15.00 | 241,761 | -0.25(-1.64%) |
Sep 15, 2022 | 15.29 | 15.43 | 15.10 | 15.25 | 310,605 | -0.22(-1.41%) |
Sep 14, 2022 | 15.26 | 15.46 | 15.21 | 15.46 | 243,032 | +0.20(+1.32%) |
Sep 13, 2022 | 15.13 | 15.39 | 15.13 | 15.26 | 227,015 | -0.20(-1.31%) |
Sep 12, 2022 | 15.52 | 15.59 | 15.46 | 15.46 | 201,455 | +0.01(+0.05%) |
Sep 09, 2022 | 15.47 | 15.52 | 15.39 | 15.46 | 120,970 | +0.07(+0.47%) |
Sep 08, 2022 | 15.24 | 15.49 | 15.17 | 15.39 | 180,853 | +0.10(+0.68%) |
Sep 07, 2022 | 15.22 | 15.32 | 15.22 | 15.28 | 161,136 | +0.04(+0.26%) |
Sep 06, 2022 | 15.30 | 15.34 | 15.08 | 15.24 | 181,165 | -0.06(-0.36%) |
Sep 02, 2022 | 15.23 | 15.45 | 15.23 | 15.30 | 127,630 | +0.10(+0.63%) |
Sep 01, 2022 | 15.19 | 15.29 | 14.86 | 15.20 | 427,526 | -0.09(-0.57%) |
Aug 31, 2022 | 15.46 | 15.58 | 15.11 | 15.29 | 178,944 | -0.11(-0.72%) |
Aug 30, 2022 | 15.68 | 15.69 | 15.30 | 15.40 | 168,113 | -0.17(-1.07%) |
Aug 29, 2022 | 15.54 | 15.63 | 15.48 | 15.57 | 179,992 | -0.12(-0.76%) |
Aug 26, 2022 | 15.89 | 15.91 | 15.66 | 15.69 | 167,029 | -0.13(-0.81%) |
Aug 25, 2022 | 15.90 | 15.98 | 15.75 | 15.82 | 262,019 | +0.01(+0.05%) |
Aug 24, 2022 | 15.44 | 15.82 | 15.44 | 15.81 | 139,886 | +0.37(+2.37%) |
Aug 23, 2022 | 15.35 | 15.48 | 15.35 | 15.44 | 116,476 | +0.07(+0.47%) |
Aug 22, 2022 | 15.54 | 15.57 | 15.35 | 15.37 | 174,988 | -0.29(-1.83%) |
Aug 19, 2022 | 15.62 | 15.69 | 15.54 | 15.66 | 187,063 | -0.06(-0.35%) |
Aug 18, 2022 | 15.90 | 15.93 | 15.68 | 15.71 | 182,779 | -0.18(-1.10%) |
Aug 17, 2022 | 15.79 | 15.95 | 15.70 | 15.89 | 214,845 | +0.05(+0.30%) |
Aug 16, 2022 | 15.90 | 15.93 | 15.78 | 15.84 | 161,304 | +0.02(+0.15%) |
Aug 15, 2022 | 15.74 | 15.93 | 15.70 | 15.82 | 167,030 | +0.04(+0.25%) |
Aug 12, 2022 | 15.76 | 15.89 | 15.63 | 15.78 | 250,859 | +0.07(+0.46%) |
Aug 11, 2022 | 16.00 | 16.05 | 15.70 | 15.70 | 346,100 | -0.34(-2.14%) |
Aug 10, 2022 | 16.03 | 16.09 | 15.83 | 16.05 | 272,118 | +0.16(+1.00%) |
Aug 09, 2022 | 15.82 | 15.91 | 15.82 | 15.89 | 247,612 | +0.01(+0.05%) |
Aug 08, 2022 | 15.97 | 16.06 | 15.74 | 15.88 | 341,076 | +0.02(+0.10%) |
Aug 05, 2022 | 15.85 | 16.08 | 15.85 | 15.86 | 192,320 | -0.13(-0.84%) |
Aug 04, 2022 | 16.09 | 16.09 | 15.83 | 16.00 | 241,725 | -0.06(-0.34%) |
Aug 03, 2022 | 16.05 | 16.15 | 15.94 | 16.05 | 194,965 | +0.12(+0.74%) |
Aug 02, 2022 | 15.74 | 16.10 | 15.72 | 15.94 | 278,293 | +0.16(+1.00%) |
Aug 01, 2022 | 15.86 | 15.88 | 15.54 | 15.78 | 359,088 | -0.20(-1.23%) |
Jul 29, 2022 | 15.61 | 16.01 | 15.58 | 15.97 | 370,324 | +0.34(+2.17%) |
Jul 28, 2022 | 15.29 | 15.66 | 15.23 | 15.64 | 283,746 | +0.38(+2.48%) |
Jul 27, 2022 | 15.04 | 15.34 | 15.00 | 15.26 | 230,632 | +0.24(+1.63%) |
Jul 26, 2022 | 14.94 | 15.10 | 14.87 | 15.01 | 267,871 | +0.13(+0.85%) |
Jul 25, 2022 | 14.75 | 14.89 | 14.68 | 14.89 | 137,163 | +0.13(+0.91%) |
Jul 22, 2022 | 14.79 | 14.81 | 14.60 | 14.75 | 180,538 | +0.09(+0.59%) |
Jul 21, 2022 | 14.70 | 14.75 | 14.52 | 14.67 | 154,560 | +0.00(+0.00%) |
Jul 20, 2022 | 14.72 | 14.78 | 14.59 | 14.67 | 240,564 | -0.05(-0.32%) |
Jul 19, 2022 | 14.72 | 14.74 | 14.61 | 14.71 | 172,157 | +0.09(+0.65%) |
Jul 18, 2022 | 14.78 | 14.81 | 14.60 | 14.62 | 199,918 | -0.03(-0.22%) |
Jul 15, 2022 | 14.67 | 14.86 | 14.62 | 14.65 | 956,440 | +0.08(+0.54%) |
Jul 14, 2022 | 14.82 | 14.87 | 14.45 | 14.57 | 293,749 | -0.40(-2.69%) |
Jul 13, 2022 | 14.78 | 15.23 | 14.77 | 14.97 | 351,250 | +0.00(+0.00%) |
Jul 12, 2022 | 15.04 | 15.15 | 14.92 | 14.97 | 315,095 | -0.13(-0.84%) |
Jul 11, 2022 | 15.01 | 15.37 | 14.99 | 15.10 | 693,865 | +0.08(+0.52%) |
Jul 08, 2022 | 14.67 | 15.06 | 14.56 | 15.02 | 320,607 | +0.37(+2.50%) |
Jul 07, 2022 | 14.42 | 14.83 | 14.41 | 14.65 | 219,568 | +0.26(+1.79%) |
Jul 06, 2022 | 14.48 | 14.65 | 14.27 | 14.40 | 262,049 | -0.03(-0.22%) |
Jul 05, 2022 | 14.40 | 14.52 | 14.28 | 14.43 | 217,377 | +0.02(+0.11%) |