Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.73 | 14.26 | 13.73 | 14.15 | 35,998 | +0.40(+2.91%) |
Sep 29, 2022 | 13.28 | 13.90 | 13.28 | 13.75 | 33,636 | +0.44(+3.31%) |
Sep 28, 2022 | 14.00 | 14.04 | 13.31 | 13.31 | 45,089 | -0.66(-4.72%) |
Sep 27, 2022 | 14.15 | 14.15 | 13.95 | 13.97 | 12,343 | -0.23(-1.62%) |
Sep 26, 2022 | 14.14 | 14.20 | 14.03 | 14.20 | 21,068 | -0.02(-0.14%) |
Sep 23, 2022 | 14.31 | 14.31 | 14.07 | 14.22 | 19,387 | -0.23(-1.59%) |
Sep 22, 2022 | 14.34 | 14.45 | 14.08 | 14.45 | 13,203 | -0.08(-0.55%) |
Sep 21, 2022 | 14.15 | 14.54 | 14.05 | 14.53 | 13,199 | +0.35(+2.50%) |
Sep 20, 2022 | 14.19 | 14.20 | 14.03 | 14.18 | 13,434 | -0.02(-0.18%) |
Sep 19, 2022 | 14.24 | 14.30 | 14.13 | 14.20 | 9,052 | -0.05(-0.35%) |
Sep 16, 2022 | 14.21 | 14.36 | 14.02 | 14.25 | 20,102 | -0.03(-0.21%) |
Sep 15, 2022 | 14.10 | 14.32 | 14.06 | 14.28 | 3,573 | +0.24(+1.71%) |
Sep 14, 2022 | 14.08 | 14.21 | 14.04 | 14.04 | 14,226 | -0.21(-1.44%) |
Sep 13, 2022 | 14.48 | 14.48 | 14.05 | 14.24 | 12,862 | -0.29(-2.03%) |
Sep 12, 2022 | 14.76 | 14.81 | 14.40 | 14.54 | 13,237 | -0.22(-1.49%) |
Sep 09, 2022 | 13.82 | 14.94 | 13.82 | 14.76 | 27,152 | +0.91(+6.57%) |
Sep 08, 2022 | 13.80 | 13.85 | 13.65 | 13.85 | 8,471 | -0.07(-0.50%) |
Sep 07, 2022 | 13.58 | 14.00 | 13.58 | 13.92 | 15,700 | +0.32(+2.35%) |
Sep 06, 2022 | 13.89 | 14.21 | 13.58 | 13.60 | 19,673 | -0.40(-2.86%) |
Sep 02, 2022 | 14.01 | 14.01 | 13.80 | 14.00 | 9,852 | +0.20(+1.45%) |
Sep 01, 2022 | 14.12 | 14.19 | 13.56 | 13.80 | 18,404 | -0.30(-2.13%) |
Aug 31, 2022 | 14.21 | 14.30 | 13.95 | 14.10 | 18,351 | +0.07(+0.50%) |
Aug 30, 2022 | 14.05 | 14.39 | 13.92 | 14.03 | 36,710 | +0.03(+0.21%) |
Aug 29, 2022 | 14.52 | 14.57 | 14.00 | 14.00 | 20,045 | -0.50(-3.45%) |
Aug 26, 2022 | 14.90 | 14.90 | 14.40 | 14.50 | 12,221 | -0.36(-2.42%) |
Aug 25, 2022 | 15.07 | 15.09 | 14.86 | 14.86 | 18,117 | -0.14(-0.93%) |
Aug 24, 2022 | 15.25 | 15.37 | 15.00 | 15.00 | 10,175 | -0.25(-1.64%) |
Aug 23, 2022 | 15.34 | 15.34 | 15.15 | 15.25 | 8,361 | +0.03(+0.16%) |
Aug 22, 2022 | 15.21 | 15.30 | 15.21 | 15.22 | 14,548 | -0.14(-0.94%) |
Aug 19, 2022 | 15.20 | 15.37 | 15.20 | 15.37 | 4,444 | +0.14(+0.92%) |
Aug 18, 2022 | 15.08 | 15.31 | 15.08 | 15.23 | 11,807 | -0.01(-0.07%) |
Aug 17, 2022 | 15.20 | 15.36 | 15.10 | 15.24 | 6,781 | +0.07(+0.46%) |
Aug 16, 2022 | 15.37 | 15.40 | 15.15 | 15.17 | 15,795 | -0.11(-0.72%) |
Aug 15, 2022 | 15.19 | 15.30 | 15.02 | 15.28 | 9,313 | +0.25(+1.66%) |
Aug 12, 2022 | 15.22 | 15.22 | 15.02 | 15.03 | 6,011 | -0.10(-0.66%) |
Aug 11, 2022 | 15.10 | 15.18 | 15.06 | 15.13 | 4,042 | +0.13(+0.87%) |
Aug 10, 2022 | 14.99 | 15.14 | 14.99 | 15.00 | 3,572 | +0.18(+1.22%) |
Aug 09, 2022 | 15.00 | 15.15 | 14.82 | 14.82 | 4,980 | -0.16(-1.07%) |
Aug 08, 2022 | 14.90 | 15.18 | 14.87 | 14.98 | 7,593 | +0.06(+0.40%) |
Aug 05, 2022 | 14.84 | 14.92 | 14.76 | 14.92 | 4,925 | +0.09(+0.61%) |
Aug 04, 2022 | 14.88 | 14.90 | 14.75 | 14.83 | 3,586 | +0.06(+0.41%) |
Aug 03, 2022 | 14.90 | 14.90 | 14.59 | 14.77 | 4,699 | +0.01(+0.07%) |
Aug 02, 2022 | 14.70 | 14.88 | 14.70 | 14.76 | 18,510 | +0.06(+0.41%) |
Aug 01, 2022 | 14.54 | 14.75 | 14.50 | 14.70 | 9,937 | +0.20(+1.38%) |
Jul 29, 2022 | 14.78 | 14.83 | 14.47 | 14.50 | 30,965 | -0.18(-1.23%) |
Jul 28, 2022 | 14.96 | 14.98 | 14.62 | 14.68 | 5,751 | -0.31(-2.07%) |
Jul 27, 2022 | 14.71 | 15.05 | 14.55 | 14.99 | 10,315 | +0.39(+2.67%) |
Jul 26, 2022 | 14.54 | 14.71 | 14.53 | 14.60 | 2,884 | +0.13(+0.90%) |
Jul 25, 2022 | 15.29 | 15.29 | 14.31 | 14.47 | 40,986 | -0.73(-4.80%) |
Jul 22, 2022 | 15.04 | 15.34 | 15.04 | 15.20 | 5,016 | +0.04(+0.26%) |
Jul 21, 2022 | 14.59 | 15.19 | 14.59 | 15.16 | 11,989 | +0.60(+4.12%) |
Jul 20, 2022 | 14.66 | 15.02 | 14.56 | 14.56 | 10,557 | -0.03(-0.21%) |
Jul 19, 2022 | 14.60 | 14.90 | 14.56 | 14.59 | 5,731 | -0.01(-0.07%) |
Jul 18, 2022 | 14.75 | 14.94 | 14.60 | 14.60 | 11,019 | +0.05(+0.34%) |
Jul 15, 2022 | 14.99 | 14.99 | 14.55 | 14.55 | 6,026 | -0.43(-2.87%) |
Jul 14, 2022 | 15.03 | 15.10 | 14.82 | 14.98 | 5,255 | -0.17(-1.12%) |
Jul 13, 2022 | 15.10 | 15.38 | 14.95 | 15.15 | 3,660 | +0.06(+0.40%) |
Jul 12, 2022 | 14.99 | 15.13 | 14.80 | 15.09 | 9,248 | +0.18(+1.17%) |
Jul 11, 2022 | 14.83 | 15.15 | 14.80 | 14.91 | 5,928 | +0.08(+0.57%) |
Jul 08, 2022 | 14.97 | 15.07 | 14.80 | 14.83 | 5,858 | -0.06(-0.40%) |
Jul 07, 2022 | 14.89 | 15.44 | 14.80 | 14.89 | 3,825 | +0.04(+0.27%) |
Jul 06, 2022 | 14.81 | 14.87 | 14.81 | 14.85 | 3,073 | +0.10(+0.68%) |
Jul 05, 2022 | 14.84 | 14.94 | 14.65 | 14.75 | 11,167 | -0.20(-1.34%) |