Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.86 | 13.92 | 13.66 | 13.66 | 27,711 | -0.03(-0.19%) |
Sep 29, 2022 | 14.13 | 14.13 | 13.58 | 13.69 | 55,809 | -0.59(-4.14%) |
Sep 28, 2022 | 13.97 | 14.33 | 13.97 | 14.28 | 24,217 | +0.31(+2.24%) |
Sep 27, 2022 | 14.17 | 14.19 | 13.84 | 13.97 | 22,893 | -0.10(-0.68%) |
Sep 26, 2022 | 14.48 | 14.67 | 13.85 | 14.06 | 40,228 | -0.45(-3.11%) |
Sep 23, 2022 | 14.86 | 15.60 | 14.44 | 14.51 | 52,826 | -0.57(-3.80%) |
Sep 22, 2022 | 15.52 | 15.52 | 14.77 | 15.09 | 18,732 | -0.01(-0.06%) |
Sep 21, 2022 | 15.19 | 15.27 | 15.09 | 15.10 | 11,114 | -0.17(-1.13%) |
Sep 20, 2022 | 15.40 | 15.40 | 15.10 | 15.27 | 8,574 | -0.16(-1.06%) |
Sep 19, 2022 | 15.28 | 15.66 | 15.28 | 15.43 | 7,988 | +0.05(+0.34%) |
Sep 16, 2022 | 15.45 | 15.48 | 15.04 | 15.38 | 30,414 | -0.11(-0.72%) |
Sep 15, 2022 | 15.54 | 15.61 | 15.49 | 15.49 | 11,844 | -0.15(-0.94%) |
Sep 14, 2022 | 15.73 | 15.84 | 15.57 | 15.64 | 15,187 | -0.13(-0.82%) |
Sep 13, 2022 | 15.78 | 15.86 | 15.74 | 15.77 | 30,205 | -0.19(-1.19%) |
Sep 12, 2022 | 15.75 | 16.00 | 15.75 | 15.96 | 18,089 | +0.20(+1.26%) |
Sep 09, 2022 | 15.61 | 16.04 | 15.51 | 15.76 | 15,455 | +0.25(+1.61%) |
Sep 08, 2022 | 15.48 | 15.56 | 15.48 | 15.51 | 22,835 | -0.09(-0.61%) |
Sep 07, 2022 | 15.39 | 15.60 | 15.22 | 15.60 | 74,914 | +0.30(+1.97%) |
Sep 06, 2022 | 15.91 | 15.91 | 15.29 | 15.30 | 55,760 | -0.60(-3.74%) |
Sep 02, 2022 | 16.05 | 16.11 | 15.83 | 15.90 | 9,538 | -0.09(-0.59%) |
Sep 01, 2022 | 16.02 | 16.07 | 15.96 | 15.99 | 13,327 | -0.13(-0.80%) |
Aug 31, 2022 | 16.55 | 16.55 | 16.04 | 16.12 | 14,551 | -0.15(-0.90%) |
Aug 30, 2022 | 16.42 | 16.42 | 15.98 | 16.27 | 16,935 | -0.06(-0.37%) |
Aug 29, 2022 | 16.37 | 16.38 | 16.20 | 16.33 | 10,510 | -0.08(-0.47%) |
Aug 26, 2022 | 16.80 | 16.80 | 16.40 | 16.41 | 10,680 | -0.33(-1.96%) |
Aug 25, 2022 | 16.86 | 16.87 | 16.46 | 16.73 | 23,615 | -0.01(-0.05%) |
Aug 24, 2022 | 16.81 | 16.81 | 16.50 | 16.74 | 21,595 | +0.03(+0.21%) |
Aug 23, 2022 | 16.51 | 16.77 | 16.51 | 16.71 | 31,593 | +0.24(+1.47%) |
Aug 22, 2022 | 16.62 | 16.70 | 16.45 | 16.47 | 5,840 | -0.23(-1.39%) |
Aug 19, 2022 | 16.76 | 16.77 | 16.60 | 16.70 | 12,889 | -0.06(-0.35%) |
Aug 18, 2022 | 16.54 | 16.76 | 16.47 | 16.76 | 15,340 | +0.23(+1.39%) |
Aug 17, 2022 | 16.60 | 16.60 | 16.32 | 16.53 | 26,945 | +0.01(+0.05%) |
Aug 16, 2022 | 16.29 | 16.57 | 16.29 | 16.52 | 13,058 | +0.12(+0.73%) |
Aug 15, 2022 | 16.49 | 16.49 | 16.24 | 16.40 | 10,706 | +0.06(+0.37%) |
Aug 12, 2022 | 16.71 | 16.71 | 15.79 | 16.34 | 29,665 | -0.20(-1.19%) |
Aug 11, 2022 | 16.65 | 16.72 | 16.50 | 16.54 | 12,139 | -0.01(-0.05%) |
Aug 10, 2022 | 16.56 | 16.68 | 16.42 | 16.54 | 8,302 | +0.02(+0.10%) |
Aug 09, 2022 | 16.88 | 16.88 | 16.42 | 16.53 | 15,289 | -0.40(-2.38%) |
Aug 08, 2022 | 16.86 | 16.93 | 16.49 | 16.93 | 9,683 | +0.59(+3.62%) |
Aug 05, 2022 | 16.40 | 16.51 | 16.28 | 16.34 | 6,391 | -0.10(-0.63%) |
Aug 04, 2022 | 16.28 | 16.49 | 16.28 | 16.44 | 13,872 | +0.03(+0.21%) |
Aug 03, 2022 | 16.58 | 16.58 | 16.26 | 16.41 | 13,259 | +0.13(+0.78%) |
Aug 02, 2022 | 16.14 | 16.31 | 16.07 | 16.28 | 22,573 | +0.01(+0.06%) |
Aug 01, 2022 | 15.86 | 16.27 | 15.85 | 16.27 | 20,827 | +0.34(+2.13%) |
Jul 29, 2022 | 15.87 | 15.93 | 15.80 | 15.93 | 16,211 | +0.20(+1.28%) |
Jul 28, 2022 | 15.67 | 15.77 | 15.61 | 15.73 | 17,162 | +0.06(+0.38%) |
Jul 27, 2022 | 15.67 | 15.68 | 15.60 | 15.67 | 12,266 | +0.03(+0.16%) |
Jul 26, 2022 | 15.59 | 15.68 | 15.58 | 15.64 | 2,761 | +0.02(+0.11%) |
Jul 25, 2022 | 15.52 | 15.68 | 15.40 | 15.63 | 15,892 | +0.14(+0.89%) |
Jul 22, 2022 | 15.35 | 15.56 | 15.34 | 15.49 | 20,390 | +0.06(+0.39%) |
Jul 21, 2022 | 15.49 | 15.49 | 15.05 | 15.43 | 27,914 | -0.14(-0.88%) |
Jul 20, 2022 | 15.45 | 15.58 | 15.42 | 15.57 | 11,022 | +0.11(+0.72%) |
Jul 19, 2022 | 15.58 | 15.58 | 15.34 | 15.46 | 12,635 | +0.26(+1.68%) |
Jul 18, 2022 | 15.03 | 15.23 | 15.03 | 15.20 | 10,400 | +0.19(+1.25%) |
Jul 15, 2022 | 15.13 | 15.13 | 14.95 | 15.01 | 13,667 | +0.09(+0.63%) |
Jul 14, 2022 | 14.93 | 15.01 | 14.76 | 14.92 | 17,096 | -0.20(-1.35%) |
Jul 13, 2022 | 14.97 | 15.13 | 14.97 | 15.12 | 7,866 | +0.15(+1.02%) |
Jul 12, 2022 | 15.08 | 15.10 | 14.97 | 14.97 | 11,086 | -0.18(-1.18%) |
Jul 11, 2022 | 15.15 | 15.15 | 15.04 | 15.15 | 4,820 | +0.02(+0.11%) |
Jul 08, 2022 | 15.13 | 15.26 | 14.94 | 15.13 | 17,985 | +0.05(+0.34%) |
Jul 07, 2022 | 14.98 | 15.15 | 14.98 | 15.08 | 4,540 | +0.17(+1.14%) |
Jul 06, 2022 | 15.12 | 15.29 | 14.72 | 14.91 | 30,774 | -0.20(-1.30%) |
Jul 05, 2022 | 15.20 | 15.35 | 14.87 | 15.11 | 28,969 | -0.24(-1.55%) |