Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.45 | 13.64 | 13.45 | 13.49 | 765 | -0.15(-1.07%) |
Sep 29, 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | -0.27(-1.94%) |
Sep 28, 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 226 | +0.06(+0.41%) |
Sep 27, 2022 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | +0.08(+0.61%) |
Sep 26, 2022 | 13.76 | 13.76 | 13.76 | 13.76 | 2 | +0.14(+1.01%) |
Sep 23, 2022 | 13.61 | 13.65 | 13.61 | 13.63 | 665 | -0.35(-2.47%) |
Sep 22, 2022 | 13.97 | 13.97 | 13.97 | 13.97 | 43 | -0.07(-0.51%) |
Sep 21, 2022 | 14.19 | 14.19 | 14.04 | 14.04 | 300 | -0.52(-3.54%) |
Sep 20, 2022 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | -0.04(-0.28%) |
Sep 19, 2022 | 14.42 | 14.60 | 14.42 | 14.60 | 116 | -0.03(-0.22%) |
Sep 16, 2022 | 14.82 | 14.82 | 14.63 | 14.63 | 214 | -0.38(-2.56%) |
Sep 15, 2022 | 15.02 | 15.02 | 15.02 | 15.02 | 0 | -0.28(-1.81%) |
Sep 14, 2022 | 15.29 | 15.29 | 15.29 | 15.29 | 82 | +0.03(+0.22%) |
Sep 13, 2022 | 15.26 | 15.26 | 15.26 | 15.26 | 2 | -0.55(-3.51%) |
Sep 12, 2022 | 15.77 | 15.81 | 15.63 | 15.81 | 448 | +0.22(+1.38%) |
Sep 09, 2022 | 15.47 | 15.60 | 15.47 | 15.60 | 1,784 | +0.26(+1.70%) |
Sep 08, 2022 | 15.29 | 15.34 | 15.24 | 15.34 | 5,107 | -0.23(-1.45%) |
Sep 07, 2022 | 15.56 | 15.56 | 15.56 | 15.56 | 72 | +0.31(+2.03%) |
Sep 06, 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | -0.28(-1.79%) |
Sep 02, 2022 | 15.53 | 15.53 | 15.53 | 15.53 | 0 | -0.25(-1.60%) |
Sep 01, 2022 | 15.78 | 15.78 | 15.78 | 15.78 | 11 | -0.18(-1.16%) |
Aug 31, 2022 | 15.97 | 15.97 | 15.97 | 15.97 | 33 | +0.16(+1.02%) |
Aug 30, 2022 | 15.88 | 15.88 | 15.81 | 15.81 | 167 | -0.33(-2.05%) |
Aug 29, 2022 | 16.25 | 16.25 | 16.14 | 16.14 | 352 | -0.15(-0.89%) |
Aug 26, 2022 | 16.28 | 16.28 | 16.28 | 16.28 | 110 | -0.19(-1.16%) |
Aug 25, 2022 | 16.47 | 16.47 | 16.47 | 16.47 | 178 | +0.47(+2.91%) |
Aug 24, 2022 | 15.75 | 16.01 | 15.75 | 16.01 | 836 | -0.18(-1.09%) |
Aug 23, 2022 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | -0.02(-0.14%) |
Aug 22, 2022 | 16.21 | 16.21 | 16.21 | 16.21 | 2 | +0.05(+0.32%) |
Aug 19, 2022 | 16.16 | 16.16 | 16.16 | 16.16 | 110 | -0.34(-2.05%) |
Aug 18, 2022 | 16.49 | 16.49 | 16.49 | 16.49 | 11 | -0.08(-0.51%) |
Aug 17, 2022 | 16.59 | 16.59 | 16.49 | 16.58 | 221 | -0.06(-0.37%) |
Aug 16, 2022 | 16.54 | 16.64 | 16.54 | 16.64 | 2,069 | -0.12(-0.73%) |
Aug 15, 2022 | 16.76 | 16.76 | 16.76 | 16.76 | 396 | -0.11(-0.64%) |
Aug 12, 2022 | 16.88 | 16.88 | 16.87 | 16.87 | 817 | -0.12(-0.68%) |
Aug 11, 2022 | 16.99 | 16.99 | 16.99 | 16.99 | 44 | +0.34(+2.04%) |
Aug 10, 2022 | 16.51 | 16.65 | 16.51 | 16.65 | 210 | +0.02(+0.15%) |
Aug 09, 2022 | 16.64 | 16.64 | 16.58 | 16.62 | 3,045 | -0.10(-0.60%) |
Aug 08, 2022 | 16.77 | 16.77 | 16.72 | 16.72 | 617 | -0.09(-0.53%) |
Aug 05, 2022 | 16.76 | 16.81 | 16.72 | 16.81 | 2,663 | +0.05(+0.28%) |
Aug 04, 2022 | 16.76 | 16.76 | 16.76 | 16.76 | 104 | +0.27(+1.66%) |
Aug 03, 2022 | 16.49 | 16.49 | 16.49 | 16.49 | 83 | +0.05(+0.33%) |
Aug 02, 2022 | 16.45 | 16.45 | 16.44 | 16.44 | 417 | +0.06(+0.37%) |
Aug 01, 2022 | 16.41 | 16.41 | 16.35 | 16.38 | 1,664 | -0.13(-0.77%) |
Jul 29, 2022 | 16.42 | 16.50 | 16.41 | 16.50 | 574 | -0.46(-2.71%) |
Jul 28, 2022 | 16.96 | 16.96 | 16.96 | 16.96 | 5 | -0.12(-0.72%) |
Jul 27, 2022 | 17.08 | 17.09 | 17.08 | 17.09 | 110 | +0.17(+1.01%) |
Jul 26, 2022 | 17.09 | 17.09 | 16.89 | 16.92 | 1,340 | -0.10(-0.56%) |
Jul 25, 2022 | 16.99 | 17.01 | 16.99 | 17.01 | 890 | +0.07(+0.40%) |
Jul 22, 2022 | 16.95 | 16.95 | 16.95 | 16.95 | 110 | -0.42(-2.42%) |
Jul 21, 2022 | 17.19 | 17.36 | 17.19 | 17.36 | 6,145 | +0.18(+1.04%) |
Jul 20, 2022 | 17.19 | 17.19 | 17.19 | 17.19 | 27 | -0.07(-0.41%) |
Jul 19, 2022 | 17.19 | 17.26 | 17.19 | 17.26 | 166 | +0.06(+0.34%) |
Jul 18, 2022 | 17.31 | 17.31 | 17.20 | 17.20 | 306 | +0.16(+0.94%) |
Jul 15, 2022 | 16.74 | 17.04 | 16.74 | 17.04 | 912 | -0.19(-1.13%) |
Jul 14, 2022 | 17.21 | 17.23 | 17.15 | 17.23 | 1,892 | -0.02(-0.09%) |
Jul 13, 2022 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.12(+0.67%) |
Jul 12, 2022 | 17.12 | 17.13 | 17.12 | 17.13 | 427 | -0.26(-1.51%) |
Jul 11, 2022 | 17.65 | 17.65 | 17.40 | 17.40 | 1,333 | -0.85(-4.64%) |
Jul 08, 2022 | 18.19 | 18.24 | 18.19 | 18.24 | 1,531 | -0.21(-1.15%) |
Jul 07, 2022 | 18.34 | 18.46 | 18.34 | 18.46 | 197 | +0.40(+2.23%) |
Jul 06, 2022 | 18.02 | 18.14 | 17.95 | 18.05 | 1,004 | -0.34(-1.84%) |
Jul 05, 2022 | 18.38 | 18.39 | 18.38 | 18.39 | 261 | +0.18(+1.01%) |