Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.53 | 13.74 | 13.36 | 13.36 | 187,407 | -0.17(-1.23%) |
Sep 29, 2022 | 13.59 | 13.59 | 13.32 | 13.52 | 275,327 | -0.18(-1.34%) |
Sep 28, 2022 | 13.40 | 13.82 | 13.37 | 13.71 | 296,654 | +0.28(+2.08%) |
Sep 27, 2022 | 13.65 | 13.76 | 13.37 | 13.43 | 287,075 | -0.11(-0.84%) |
Sep 26, 2022 | 13.65 | 13.85 | 13.45 | 13.54 | 361,720 | -0.24(-1.77%) |
Sep 23, 2022 | 14.11 | 14.12 | 13.72 | 13.79 | 347,157 | -0.44(-3.07%) |
Sep 22, 2022 | 14.35 | 14.38 | 14.19 | 14.22 | 129,031 | -0.18(-1.23%) |
Sep 21, 2022 | 14.68 | 14.84 | 14.40 | 14.40 | 218,061 | -0.23(-1.60%) |
Sep 20, 2022 | 14.75 | 14.75 | 14.48 | 14.63 | 134,757 | -0.19(-1.29%) |
Sep 19, 2022 | 14.75 | 14.89 | 14.74 | 14.82 | 108,215 | -0.07(-0.47%) |
Sep 16, 2022 | 14.93 | 14.95 | 14.76 | 14.89 | 127,566 | -0.21(-1.38%) |
Sep 15, 2022 | 15.28 | 15.32 | 15.01 | 15.10 | 101,682 | -0.18(-1.19%) |
Sep 14, 2022 | 15.09 | 15.32 | 15.09 | 15.28 | 75,402 | +0.26(+1.73%) |
Sep 13, 2022 | 15.27 | 15.31 | 14.98 | 15.02 | 150,690 | -0.58(-3.72%) |
Sep 12, 2022 | 15.55 | 15.69 | 15.44 | 15.60 | 158,431 | +0.15(+0.95%) |
Sep 09, 2022 | 15.35 | 15.55 | 15.35 | 15.46 | 124,966 | +0.14(+0.90%) |
Sep 08, 2022 | 15.20 | 15.36 | 15.06 | 15.32 | 85,405 | +0.11(+0.74%) |
Sep 07, 2022 | 15.00 | 15.26 | 15.00 | 15.21 | 147,239 | +0.20(+1.33%) |
Sep 06, 2022 | 15.16 | 15.15 | 14.95 | 15.01 | 65,635 | -0.09(-0.57%) |
Sep 02, 2022 | 15.38 | 15.49 | 14.97 | 15.09 | 115,970 | -0.10(-0.68%) |
Sep 01, 2022 | 15.05 | 15.20 | 14.88 | 15.20 | 126,586 | +0.03(+0.23%) |
Aug 31, 2022 | 15.34 | 15.38 | 15.08 | 15.16 | 130,586 | -0.03(-0.17%) |
Aug 30, 2022 | 15.59 | 15.63 | 15.07 | 15.19 | 293,143 | -0.31(-2.01%) |
Aug 29, 2022 | 15.43 | 15.64 | 15.37 | 15.50 | 165,396 | -0.20(-1.27%) |
Aug 26, 2022 | 16.24 | 16.24 | 15.66 | 15.70 | 138,478 | -0.46(-2.84%) |
Aug 25, 2022 | 16.18 | 16.27 | 16.04 | 16.16 | 145,909 | +0.09(+0.54%) |
Aug 24, 2022 | 16.05 | 16.12 | 15.99 | 16.07 | 171,176 | +0.09(+0.54%) |
Aug 23, 2022 | 16.03 | 16.17 | 15.93 | 15.98 | 99,558 | -0.05(-0.29%) |
Aug 22, 2022 | 16.33 | 16.33 | 15.95 | 16.03 | 171,970 | -0.37(-2.25%) |
Aug 19, 2022 | 16.53 | 16.70 | 16.36 | 16.40 | 102,295 | -0.17(-1.04%) |
Aug 18, 2022 | 16.52 | 16.72 | 16.48 | 16.57 | 111,100 | +0.04(+0.26%) |
Aug 17, 2022 | 16.64 | 16.64 | 16.46 | 16.53 | 127,650 | -0.18(-1.08%) |
Aug 16, 2022 | 16.86 | 16.86 | 16.63 | 16.71 | 172,051 | -0.14(-0.82%) |
Aug 15, 2022 | 16.53 | 16.89 | 16.51 | 16.85 | 173,389 | +0.19(+1.14%) |
Aug 12, 2022 | 16.48 | 16.68 | 16.42 | 16.66 | 138,419 | +0.30(+1.84%) |
Aug 11, 2022 | 16.52 | 16.54 | 16.34 | 16.36 | 154,188 | -0.05(-0.31%) |
Aug 10, 2022 | 16.43 | 16.55 | 16.35 | 16.41 | 164,406 | +0.31(+1.92%) |
Aug 09, 2022 | 16.19 | 16.24 | 16.06 | 16.10 | 102,846 | -0.18(-1.11%) |
Aug 08, 2022 | 16.38 | 16.46 | 16.20 | 16.28 | 101,718 | +0.02(+0.11%) |
Aug 05, 2022 | 16.27 | 16.44 | 16.18 | 16.26 | 96,333 | -0.12(-0.73%) |
Aug 04, 2022 | 16.50 | 16.50 | 16.34 | 16.38 | 154,924 | -0.05(-0.31%) |
Aug 03, 2022 | 16.13 | 16.53 | 16.09 | 16.43 | 313,429 | +0.38(+2.36%) |
Aug 02, 2022 | 16.03 | 16.30 | 15.97 | 16.06 | 150,450 | -0.02(-0.11%) |
Aug 01, 2022 | 16.09 | 16.26 | 15.98 | 16.07 | 211,232 | -0.02(-0.11%) |
Jul 29, 2022 | 15.88 | 16.22 | 15.82 | 16.09 | 241,197 | +0.39(+2.46%) |
Jul 28, 2022 | 15.62 | 15.76 | 15.35 | 15.70 | 138,124 | +0.23(+1.50%) |
Jul 27, 2022 | 15.17 | 15.52 | 15.17 | 15.47 | 162,251 | +0.48(+3.21%) |
Jul 26, 2022 | 15.25 | 15.25 | 14.94 | 14.99 | 83,494 | -0.34(-2.19%) |
Jul 25, 2022 | 15.33 | 15.39 | 15.18 | 15.33 | 125,275 | +0.00(+0.00%) |
Jul 22, 2022 | 15.62 | 15.62 | 15.26 | 15.33 | 183,005 | -0.25(-1.60%) |
Jul 21, 2022 | 15.58 | 15.64 | 15.29 | 15.58 | 148,685 | +0.08(+0.48%) |
Jul 20, 2022 | 15.22 | 15.64 | 15.14 | 15.50 | 234,742 | +0.37(+2.42%) |
Jul 19, 2022 | 14.85 | 15.20 | 14.76 | 15.13 | 150,438 | +0.49(+3.32%) |
Jul 18, 2022 | 14.88 | 14.98 | 14.62 | 14.65 | 137,239 | -0.12(-0.81%) |
Jul 15, 2022 | 14.61 | 14.77 | 14.50 | 14.77 | 95,849 | +0.33(+2.31%) |
Jul 14, 2022 | 14.36 | 14.45 | 14.14 | 14.43 | 124,478 | -0.02(-0.12%) |
Jul 13, 2022 | 14.25 | 14.52 | 14.19 | 14.45 | 153,924 | -0.01(-0.06%) |
Jul 12, 2022 | 14.60 | 14.72 | 14.35 | 14.46 | 202,783 | -0.05(-0.35%) |
Jul 11, 2022 | 14.72 | 14.72 | 14.43 | 14.51 | 185,013 | -0.21(-1.45%) |
Jul 08, 2022 | 14.66 | 14.79 | 14.52 | 14.72 | 92,470 | +0.00(+0.00%) |
Jul 07, 2022 | 14.54 | 14.75 | 14.51 | 14.72 | 182,198 | +0.21(+1.47%) |
Jul 06, 2022 | 14.36 | 14.55 | 14.28 | 14.51 | 169,903 | +0.19(+1.31%) |
Jul 05, 2022 | 14.01 | 14.32 | 13.81 | 14.32 | 164,442 | +0.18(+1.27%) |