Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.10 | 13.33 | 13.05 | 13.15 | 35,070 | +0.05(+0.39%) |
Sep 29, 2022 | 13.27 | 13.27 | 13.01 | 13.10 | 14,281 | -0.46(-3.40%) |
Sep 28, 2022 | 13.18 | 13.58 | 13.24 | 13.56 | 18,515 | +0.26(+1.98%) |
Sep 27, 2022 | 13.50 | 13.65 | 13.27 | 13.29 | 32,550 | -0.03(-0.22%) |
Sep 26, 2022 | 13.48 | 13.52 | 13.31 | 13.32 | 15,168 | -0.03(-0.23%) |
Sep 23, 2022 | 13.46 | 13.46 | 13.25 | 13.35 | 17,147 | -0.43(-3.10%) |
Sep 22, 2022 | 13.93 | 13.94 | 13.70 | 13.78 | 12,467 | -0.19(-1.33%) |
Sep 21, 2022 | 14.27 | 14.27 | 13.96 | 13.97 | 36,526 | -0.37(-2.57%) |
Sep 20, 2022 | 14.36 | 14.45 | 14.28 | 14.33 | 22,514 | -0.11(-0.78%) |
Sep 19, 2022 | 14.22 | 14.45 | 14.22 | 14.45 | 26,307 | +0.04(+0.26%) |
Sep 16, 2022 | 14.54 | 14.54 | 14.33 | 14.41 | 22,085 | -0.34(-2.32%) |
Sep 15, 2022 | 14.76 | 14.94 | 14.73 | 14.75 | 16,512 | -0.15(-1.01%) |
Sep 14, 2022 | 14.93 | 14.93 | 14.79 | 14.90 | 21,995 | -0.02(-0.10%) |
Sep 13, 2022 | 15.13 | 15.13 | 14.88 | 14.92 | 62,033 | -0.60(-3.86%) |
Sep 12, 2022 | 15.37 | 15.53 | 15.37 | 15.52 | 16,000 | +0.24(+1.57%) |
Sep 09, 2022 | 15.03 | 15.29 | 15.03 | 15.28 | 17,645 | +0.44(+2.96%) |
Sep 08, 2022 | 14.72 | 14.85 | 14.68 | 14.84 | 15,623 | -0.07(-0.47%) |
Sep 07, 2022 | 14.68 | 14.91 | 14.55 | 14.91 | 9,731 | +0.20(+1.39%) |
Sep 06, 2022 | 14.93 | 14.93 | 14.69 | 14.70 | 8,899 | -0.34(-2.25%) |
Sep 02, 2022 | 15.24 | 15.28 | 15.00 | 15.04 | 6,216 | -0.23(-1.54%) |
Sep 01, 2022 | 15.23 | 15.28 | 15.02 | 15.28 | 10,043 | -0.20(-1.29%) |
Aug 31, 2022 | 15.48 | 15.64 | 15.43 | 15.48 | 16,889 | +0.28(+1.83%) |
Aug 30, 2022 | 15.29 | 15.29 | 15.13 | 15.20 | 4,624 | -0.21(-1.35%) |
Aug 29, 2022 | 15.55 | 15.73 | 15.41 | 15.41 | 21,993 | -0.29(-1.83%) |
Aug 26, 2022 | 16.27 | 16.27 | 15.69 | 15.69 | 10,697 | -0.43(-2.68%) |
Aug 25, 2022 | 15.84 | 16.13 | 15.80 | 16.12 | 29,348 | +0.65(+4.20%) |
Aug 24, 2022 | 15.32 | 15.61 | 15.32 | 15.48 | 11,163 | +0.16(+1.04%) |
Aug 23, 2022 | 15.18 | 15.33 | 15.15 | 15.32 | 9,764 | +0.19(+1.28%) |
Aug 22, 2022 | 15.17 | 15.23 | 15.12 | 15.12 | 18,400 | -0.13(-0.87%) |
Aug 19, 2022 | 15.40 | 15.40 | 15.20 | 15.26 | 49,588 | -0.38(-2.42%) |
Aug 18, 2022 | 15.76 | 15.76 | 15.58 | 15.63 | 18,489 | -0.26(-1.61%) |
Aug 17, 2022 | 15.95 | 16.02 | 15.83 | 15.89 | 22,584 | -0.32(-1.95%) |
Aug 16, 2022 | 16.22 | 16.22 | 16.14 | 16.21 | 11,669 | -0.17(-1.01%) |
Aug 15, 2022 | 16.33 | 16.44 | 16.24 | 16.37 | 14,003 | +0.05(+0.30%) |
Aug 12, 2022 | 16.09 | 16.32 | 16.09 | 16.32 | 26,683 | +0.13(+0.78%) |
Aug 11, 2022 | 16.44 | 16.62 | 16.16 | 16.20 | 17,743 | +0.07(+0.46%) |
Aug 10, 2022 | 16.01 | 16.13 | 15.88 | 16.12 | 40,877 | +0.13(+0.82%) |
Aug 09, 2022 | 16.16 | 16.18 | 15.91 | 15.99 | 20,330 | -0.19(-1.17%) |
Aug 08, 2022 | 16.35 | 16.46 | 16.14 | 16.18 | 17,336 | -0.05(-0.31%) |
Aug 05, 2022 | 16.17 | 16.36 | 16.13 | 16.23 | 51,724 | -0.23(-1.40%) |
Aug 04, 2022 | 16.44 | 16.60 | 16.36 | 16.46 | 22,063 | +0.47(+2.93%) |
Aug 03, 2022 | 15.65 | 15.99 | 15.62 | 15.99 | 8,126 | +0.52(+3.34%) |
Aug 02, 2022 | 15.16 | 15.61 | 15.16 | 15.48 | 53,628 | +0.09(+0.60%) |
Aug 01, 2022 | 15.28 | 15.45 | 15.12 | 15.39 | 22,517 | -0.03(-0.19%) |
Jul 29, 2022 | 15.37 | 15.48 | 15.29 | 15.42 | 149,719 | -0.36(-2.30%) |
Jul 28, 2022 | 15.83 | 15.83 | 15.44 | 15.78 | 24,465 | -0.05(-0.29%) |
Jul 27, 2022 | 15.61 | 15.85 | 15.48 | 15.82 | 18,487 | +0.35(+2.29%) |
Jul 26, 2022 | 15.71 | 15.74 | 15.46 | 15.47 | 27,557 | -0.30(-1.93%) |
Jul 25, 2022 | 15.80 | 15.82 | 15.70 | 15.77 | 21,024 | +0.00(+0.00%) |
Jul 22, 2022 | 16.11 | 16.12 | 15.68 | 15.77 | 28,739 | -0.45(-2.76%) |
Jul 21, 2022 | 16.09 | 16.22 | 16.01 | 16.22 | 42,331 | +0.32(+2.00%) |
Jul 20, 2022 | 15.77 | 15.90 | 15.68 | 15.90 | 76,830 | +0.10(+0.64%) |
Jul 19, 2022 | 15.63 | 15.80 | 15.61 | 15.80 | 38,967 | +0.44(+2.87%) |
Jul 18, 2022 | 15.50 | 15.68 | 15.35 | 15.36 | 79,326 | +0.29(+1.89%) |
Jul 15, 2022 | 14.77 | 15.08 | 14.77 | 15.08 | 29,065 | -0.00(-0.01%) |
Jul 14, 2022 | 15.17 | 15.22 | 14.98 | 15.08 | 87,590 | -0.24(-1.54%) |
Jul 13, 2022 | 15.11 | 15.41 | 15.07 | 15.31 | 105,862 | +0.06(+0.38%) |
Jul 12, 2022 | 15.18 | 15.35 | 15.08 | 15.26 | 21,032 | +0.04(+0.23%) |
Jul 11, 2022 | 15.54 | 15.54 | 15.18 | 15.22 | 20,391 | -0.75(-4.71%) |
Jul 08, 2022 | 15.98 | 16.13 | 15.85 | 15.97 | 33,136 | -0.24(-1.48%) |
Jul 07, 2022 | 16.09 | 16.29 | 16.07 | 16.21 | 126,801 | +0.36(+2.26%) |
Jul 06, 2022 | 16.02 | 16.05 | 15.69 | 15.85 | 74,722 | -0.21(-1.30%) |
Jul 05, 2022 | 15.59 | 16.06 | 15.46 | 16.06 | 134,292 | +0.30(+1.90%) |