Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.16 | 13.62 | 13.16 | 13.28 | 329,980 | +0.17(+1.28%) |
Sep 29, 2022 | 13.10 | 13.50 | 12.90 | 13.12 | 286,110 | -0.11(-0.80%) |
Sep 28, 2022 | 12.88 | 13.60 | 12.87 | 13.22 | 232,245 | +0.38(+2.95%) |
Sep 27, 2022 | 13.02 | 13.20 | 12.66 | 12.84 | 265,129 | -0.08(-0.61%) |
Sep 26, 2022 | 13.06 | 13.21 | 12.78 | 12.92 | 317,899 | -0.18(-1.41%) |
Sep 23, 2022 | 13.66 | 13.80 | 13.00 | 13.11 | 461,562 | -0.71(-5.16%) |
Sep 22, 2022 | 14.16 | 14.60 | 13.73 | 13.82 | 215,774 | -0.42(-2.97%) |
Sep 21, 2022 | 14.38 | 14.64 | 14.10 | 14.24 | 237,209 | -0.02(-0.12%) |
Sep 20, 2022 | 14.82 | 14.90 | 14.22 | 14.26 | 150,167 | -0.62(-4.17%) |
Sep 19, 2022 | 14.56 | 15.10 | 14.56 | 14.88 | 134,935 | +0.14(+0.95%) |
Sep 16, 2022 | 14.79 | 15.40 | 14.52 | 14.74 | 146,520 | -0.19(-1.29%) |
Sep 15, 2022 | 15.30 | 15.48 | 14.87 | 14.93 | 120,603 | -0.39(-2.56%) |
Sep 14, 2022 | 15.07 | 15.37 | 15.07 | 15.33 | 120,961 | +0.31(+2.09%) |
Sep 13, 2022 | 15.19 | 15.41 | 14.98 | 15.01 | 197,068 | -0.52(-3.32%) |
Sep 12, 2022 | 15.44 | 15.62 | 15.41 | 15.53 | 125,924 | +0.17(+1.14%) |
Sep 09, 2022 | 15.16 | 15.46 | 14.98 | 15.35 | 141,064 | +0.36(+2.39%) |
Sep 08, 2022 | 14.84 | 15.20 | 14.81 | 15.00 | 120,842 | +0.13(+0.88%) |
Sep 07, 2022 | 14.70 | 15.02 | 14.70 | 14.86 | 142,752 | +0.13(+0.89%) |
Sep 06, 2022 | 14.87 | 14.92 | 14.59 | 14.73 | 172,847 | -0.09(-0.59%) |
Sep 02, 2022 | 15.18 | 15.22 | 14.72 | 14.82 | 100,189 | -0.22(-1.45%) |
Sep 01, 2022 | 14.78 | 15.04 | 14.65 | 15.04 | 174,298 | +0.17(+1.12%) |
Aug 31, 2022 | 15.14 | 15.41 | 14.82 | 14.87 | 179,822 | -0.11(-0.76%) |
Aug 30, 2022 | 15.15 | 15.23 | 14.90 | 14.99 | 159,142 | -0.11(-0.75%) |
Aug 29, 2022 | 15.03 | 15.27 | 14.90 | 15.10 | 127,151 | -0.16(-1.03%) |
Aug 26, 2022 | 15.71 | 15.80 | 15.25 | 15.26 | 115,157 | -0.45(-2.84%) |
Aug 25, 2022 | 15.59 | 15.83 | 15.48 | 15.70 | 82,060 | +0.13(+0.84%) |
Aug 24, 2022 | 15.36 | 15.63 | 15.36 | 15.57 | 95,764 | +0.17(+1.08%) |
Aug 23, 2022 | 15.41 | 15.68 | 15.31 | 15.41 | 102,302 | -0.08(-0.51%) |
Aug 22, 2022 | 15.64 | 15.69 | 15.37 | 15.48 | 142,516 | -0.30(-1.92%) |
Aug 19, 2022 | 15.92 | 16.00 | 15.70 | 15.79 | 132,527 | -0.24(-1.51%) |
Aug 18, 2022 | 16.42 | 16.45 | 15.81 | 16.03 | 349,641 | -0.36(-2.22%) |
Aug 17, 2022 | 16.64 | 16.66 | 16.27 | 16.39 | 194,665 | -0.41(-2.42%) |
Aug 16, 2022 | 16.79 | 16.87 | 16.67 | 16.80 | 79,706 | -0.01(-0.05%) |
Aug 15, 2022 | 16.67 | 16.91 | 16.67 | 16.81 | 107,389 | +0.06(+0.36%) |
Aug 12, 2022 | 16.48 | 16.82 | 16.48 | 16.75 | 131,644 | +0.27(+1.63%) |
Aug 11, 2022 | 16.65 | 16.81 | 16.47 | 16.48 | 87,300 | -0.04(-0.26%) |
Aug 10, 2022 | 16.40 | 16.60 | 16.39 | 16.52 | 171,531 | +0.25(+1.54%) |
Aug 09, 2022 | 16.42 | 16.46 | 16.16 | 16.27 | 133,912 | -0.21(-1.26%) |
Aug 08, 2022 | 16.49 | 16.60 | 16.44 | 16.48 | 118,376 | +0.07(+0.42%) |
Aug 05, 2022 | 16.37 | 16.60 | 16.21 | 16.41 | 132,388 | -0.16(-0.99%) |
Aug 04, 2022 | 16.60 | 16.64 | 16.47 | 16.58 | 124,459 | +0.05(+0.31%) |
Aug 03, 2022 | 16.34 | 16.54 | 16.24 | 16.52 | 157,509 | +0.27(+1.65%) |
Aug 02, 2022 | 16.38 | 16.45 | 16.22 | 16.26 | 107,587 | -0.20(-1.21%) |
Aug 01, 2022 | 16.27 | 16.59 | 16.23 | 16.46 | 190,738 | +0.19(+1.17%) |
Jul 29, 2022 | 15.95 | 16.32 | 15.87 | 16.26 | 206,011 | +0.45(+2.85%) |
Jul 28, 2022 | 15.65 | 15.90 | 15.27 | 15.81 | 180,166 | +0.20(+1.28%) |
Jul 27, 2022 | 14.96 | 15.69 | 14.96 | 15.61 | 139,568 | +0.79(+5.32%) |
Jul 26, 2022 | 14.83 | 14.93 | 14.79 | 14.83 | 145,960 | -0.16(-1.04%) |
Jul 25, 2022 | 15.05 | 15.05 | 14.83 | 14.98 | 128,684 | -0.03(-0.23%) |
Jul 22, 2022 | 15.11 | 15.29 | 14.96 | 15.02 | 119,503 | +0.00(+0.00%) |
Jul 21, 2022 | 14.89 | 15.09 | 14.82 | 15.02 | 151,623 | +0.07(+0.46%) |
Jul 20, 2022 | 14.60 | 15.15 | 14.45 | 14.95 | 888,453 | +0.48(+3.33%) |
Jul 19, 2022 | 14.14 | 14.49 | 14.08 | 14.47 | 138,859 | +0.47(+3.38%) |
Jul 18, 2022 | 14.02 | 14.16 | 13.92 | 13.99 | 145,007 | +0.10(+0.74%) |
Jul 15, 2022 | 13.64 | 13.95 | 13.61 | 13.89 | 110,005 | +0.32(+2.35%) |
Jul 14, 2022 | 13.44 | 13.60 | 13.36 | 13.57 | 138,764 | -0.16(-1.19%) |
Jul 13, 2022 | 13.60 | 14.10 | 13.49 | 13.73 | 163,107 | -0.06(-0.44%) |
Jul 12, 2022 | 14.01 | 14.12 | 13.68 | 13.79 | 197,317 | -0.25(-1.78%) |
Jul 11, 2022 | 14.12 | 14.43 | 14.03 | 14.04 | 105,616 | -0.18(-1.27%) |
Jul 08, 2022 | 14.26 | 14.38 | 14.14 | 14.22 | 138,209 | -0.09(-0.60%) |
Jul 07, 2022 | 14.08 | 14.39 | 14.05 | 14.31 | 279,707 | +0.32(+2.28%) |
Jul 06, 2022 | 13.97 | 14.09 | 13.81 | 13.99 | 150,738 | +0.02(+0.12%) |
Jul 05, 2022 | 13.71 | 13.97 | 13.64 | 13.97 | 175,415 | +0.06(+0.40%) |