Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.05 | 13.47 | 13.05 | 13.30 | 1,644,152 | +0.22(+1.68%) |
Sep 29, 2022 | 13.25 | 13.39 | 13.05 | 13.08 | 188,322 | -0.42(-3.11%) |
Sep 28, 2022 | 13.41 | 13.54 | 13.38 | 13.50 | 225,907 | -0.05(-0.37%) |
Sep 27, 2022 | 13.58 | 13.68 | 13.52 | 13.55 | 207,685 | -0.04(-0.29%) |
Sep 26, 2022 | 13.80 | 13.85 | 13.57 | 13.59 | 393,374 | -0.46(-3.27%) |
Sep 23, 2022 | 14.10 | 14.11 | 14.00 | 14.05 | 125,596 | -0.15(-1.06%) |
Sep 22, 2022 | 14.27 | 14.39 | 14.19 | 14.20 | 186,814 | -0.15(-1.05%) |
Sep 21, 2022 | 14.37 | 14.40 | 14.25 | 14.35 | 206,412 | -0.05(-0.35%) |
Sep 20, 2022 | 14.40 | 14.40 | 14.32 | 14.40 | 291,105 | +0.03(+0.21%) |
Sep 19, 2022 | 14.40 | 14.41 | 14.31 | 14.37 | 150,853 | -0.14(-0.96%) |
Sep 16, 2022 | 14.58 | 14.60 | 14.50 | 14.51 | 212,929 | -0.14(-0.96%) |
Sep 15, 2022 | 14.75 | 14.83 | 14.62 | 14.65 | 358,335 | -0.13(-0.88%) |
Sep 14, 2022 | 14.85 | 14.85 | 14.70 | 14.78 | 442,730 | +0.12(+0.82%) |
Sep 13, 2022 | 14.96 | 14.96 | 14.61 | 14.66 | 514,238 | -0.49(-3.23%) |
Sep 12, 2022 | 15.11 | 15.18 | 15.06 | 15.15 | 122,804 | +0.10(+0.66%) |
Sep 09, 2022 | 15.00 | 15.11 | 14.96 | 15.05 | 506,849 | +0.19(+1.28%) |
Sep 08, 2022 | 14.85 | 14.93 | 14.83 | 14.86 | 88,881 | -0.02(-0.13%) |
Sep 07, 2022 | 14.86 | 14.93 | 14.75 | 14.88 | 135,902 | -0.17(-1.13%) |
Sep 06, 2022 | 15.16 | 15.16 | 15.02 | 15.05 | 401,701 | -0.12(-0.79%) |
Sep 02, 2022 | 15.30 | 15.31 | 15.17 | 15.17 | 42,272 | -0.07(-0.46%) |
Sep 01, 2022 | 15.25 | 15.25 | 15.14 | 15.24 | 101,822 | -0.09(-0.59%) |
Aug 31, 2022 | 15.36 | 15.38 | 15.27 | 15.33 | 259,027 | +0.16(+1.05%) |
Aug 30, 2022 | 15.21 | 15.26 | 15.13 | 15.17 | 89,569 | -0.07(-0.46%) |
Aug 29, 2022 | 15.26 | 15.34 | 15.21 | 15.24 | 359,712 | -0.10(-0.65%) |
Aug 26, 2022 | 15.67 | 15.67 | 15.30 | 15.34 | 452,296 | -0.44(-2.79%) |
Aug 25, 2022 | 15.64 | 15.80 | 15.64 | 15.78 | 389,748 | +0.18(+1.15%) |
Aug 24, 2022 | 15.57 | 15.63 | 15.51 | 15.60 | 73,661 | +0.13(+0.84%) |
Aug 23, 2022 | 15.43 | 15.52 | 15.36 | 15.47 | 222,766 | +0.19(+1.24%) |
Aug 22, 2022 | 15.30 | 15.31 | 15.25 | 15.28 | 76,435 | -0.17(-1.10%) |
Aug 19, 2022 | 15.52 | 15.52 | 15.37 | 15.45 | 151,338 | -0.19(-1.21%) |
Aug 18, 2022 | 15.62 | 15.68 | 15.58 | 15.64 | 293,606 | -0.10(-0.64%) |
Aug 17, 2022 | 15.75 | 15.79 | 15.68 | 15.74 | 131,794 | +0.06(+0.38%) |
Aug 16, 2022 | 15.71 | 15.72 | 15.62 | 15.68 | 84,114 | -0.03(-0.19%) |
Aug 15, 2022 | 15.70 | 15.76 | 15.67 | 15.71 | 115,240 | +0.04(+0.26%) |
Aug 12, 2022 | 15.56 | 15.70 | 15.53 | 15.67 | 78,030 | +0.24(+1.56%) |
Aug 11, 2022 | 15.44 | 15.50 | 15.37 | 15.43 | 249,606 | -0.08(-0.52%) |
Aug 10, 2022 | 15.53 | 15.53 | 15.43 | 15.51 | 137,254 | +0.09(+0.58%) |
Aug 09, 2022 | 15.45 | 15.45 | 15.36 | 15.42 | 118,564 | +0.06(+0.39%) |
Aug 08, 2022 | 15.38 | 15.39 | 15.29 | 15.36 | 462,891 | +0.07(+0.46%) |
Aug 05, 2022 | 15.21 | 15.30 | 15.20 | 15.29 | 139,743 | +0.03(+0.20%) |
Aug 04, 2022 | 15.20 | 15.27 | 15.11 | 15.26 | 304,606 | +0.04(+0.26%) |
Aug 03, 2022 | 15.15 | 15.23 | 15.05 | 15.22 | 183,047 | +0.16(+1.06%) |
Aug 02, 2022 | 15.08 | 15.14 | 15.02 | 15.06 | 147,032 | +0.03(+0.20%) |
Aug 01, 2022 | 14.94 | 15.04 | 14.84 | 15.03 | 503,265 | +0.30(+2.04%) |
Jul 29, 2022 | 14.71 | 14.75 | 14.64 | 14.73 | 106,956 | -0.07(-0.47%) |
Jul 28, 2022 | 14.72 | 14.82 | 14.64 | 14.80 | 134,939 | +0.19(+1.30%) |
Jul 27, 2022 | 14.41 | 14.63 | 14.41 | 14.61 | 56,685 | +0.27(+1.88%) |
Jul 26, 2022 | 14.47 | 14.47 | 14.33 | 14.34 | 133,406 | -0.23(-1.58%) |
Jul 25, 2022 | 14.59 | 14.62 | 14.53 | 14.57 | 98,074 | +0.07(+0.48%) |
Jul 22, 2022 | 14.60 | 14.61 | 14.46 | 14.50 | 134,975 | -0.16(-1.09%) |
Jul 21, 2022 | 14.69 | 14.70 | 14.58 | 14.66 | 74,504 | +0.05(+0.34%) |
Jul 20, 2022 | 14.63 | 14.64 | 14.55 | 14.61 | 177,639 | +0.09(+0.62%) |
Jul 19, 2022 | 14.42 | 14.52 | 14.42 | 14.52 | 78,700 | +0.25(+1.75%) |
Jul 18, 2022 | 14.40 | 14.42 | 14.24 | 14.27 | 316,155 | -0.16(-1.11%) |
Jul 15, 2022 | 14.27 | 14.44 | 14.27 | 14.43 | 179,195 | +0.09(+0.63%) |
Jul 14, 2022 | 14.26 | 14.34 | 14.25 | 14.34 | 204,745 | +0.13(+0.91%) |
Jul 13, 2022 | 14.23 | 14.33 | 14.16 | 14.21 | 209,874 | -0.13(-0.91%) |
Jul 12, 2022 | 14.31 | 14.38 | 14.26 | 14.34 | 112,553 | +0.16(+1.13%) |
Jul 11, 2022 | 14.28 | 14.28 | 14.16 | 14.18 | 95,829 | -0.10(-0.70%) |
Jul 08, 2022 | 14.16 | 14.32 | 14.09 | 14.28 | 202,956 | +0.12(+0.85%) |
Jul 07, 2022 | 14.08 | 14.17 | 14.08 | 14.16 | 219,907 | +0.36(+2.61%) |
Jul 06, 2022 | 13.97 | 13.97 | 13.76 | 13.80 | 375,929 | -0.29(-2.06%) |
Jul 05, 2022 | 14.18 | 14.28 | 14.00 | 14.09 | 986,578 | -0.39(-2.69%) |