Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.47 | 12.58 | 12.38 | 12.47 | 9,605 | +0.07(+0.55%) |
Sep 29, 2022 | 12.81 | 12.81 | 12.25 | 12.40 | 29,559 | -0.55(-4.25%) |
Sep 28, 2022 | 12.78 | 12.95 | 12.75 | 12.95 | 17,811 | -0.13(-0.99%) |
Sep 27, 2022 | 13.14 | 13.33 | 12.98 | 13.08 | 38,739 | -0.29(-2.20%) |
Sep 26, 2022 | 13.55 | 13.60 | 13.31 | 13.37 | 16,853 | -0.19(-1.37%) |
Sep 23, 2022 | 13.73 | 13.76 | 13.54 | 13.56 | 7,422 | -0.64(-4.53%) |
Sep 22, 2022 | 14.23 | 14.32 | 14.19 | 14.20 | 21,280 | -0.24(-1.65%) |
Sep 21, 2022 | 14.46 | 14.52 | 14.44 | 14.44 | 10,582 | -0.08(-0.56%) |
Sep 20, 2022 | 14.68 | 14.68 | 14.51 | 14.52 | 17,231 | -0.19(-1.30%) |
Sep 19, 2022 | 14.45 | 14.77 | 14.45 | 14.71 | 25,350 | -0.09(-0.57%) |
Sep 16, 2022 | 14.69 | 14.83 | 14.61 | 14.80 | 11,213 | -0.14(-0.96%) |
Sep 15, 2022 | 14.92 | 15.13 | 14.92 | 14.94 | 29,172 | -0.80(-5.11%) |
Sep 14, 2022 | 15.95 | 15.95 | 15.66 | 15.75 | 10,725 | +0.23(+1.47%) |
Sep 13, 2022 | 15.59 | 15.79 | 15.52 | 15.52 | 9,858 | -1.49(-8.76%) |
Sep 12, 2022 | 16.80 | 17.03 | 16.63 | 17.01 | 28,333 | +0.22(+1.31%) |
Sep 09, 2022 | 16.65 | 16.87 | 16.65 | 16.79 | 6,668 | +0.37(+2.25%) |
Sep 08, 2022 | 16.29 | 16.43 | 16.29 | 16.42 | 37,602 | +0.49(+3.08%) |
Sep 07, 2022 | 15.96 | 16.19 | 15.85 | 15.93 | 13,443 | -0.10(-0.62%) |
Sep 06, 2022 | 16.12 | 16.12 | 15.92 | 16.03 | 22,488 | +0.67(+4.36%) |
Sep 02, 2022 | 15.52 | 15.55 | 15.34 | 15.36 | 7,933 | -0.29(-1.85%) |
Sep 01, 2022 | 15.61 | 15.66 | 15.55 | 15.65 | 31,733 | -0.43(-2.67%) |
Aug 31, 2022 | 16.12 | 16.28 | 16.03 | 16.08 | 16,385 | -0.12(-0.74%) |
Aug 30, 2022 | 16.24 | 16.34 | 16.10 | 16.20 | 9,297 | -0.70(-4.11%) |
Aug 29, 2022 | 16.95 | 16.96 | 16.77 | 16.89 | 15,262 | +0.27(+1.65%) |
Aug 26, 2022 | 16.77 | 16.77 | 16.53 | 16.62 | 21,221 | -0.67(-3.88%) |
Aug 25, 2022 | 17.25 | 17.42 | 17.15 | 17.29 | 15,487 | +0.11(+0.65%) |
Aug 24, 2022 | 17.02 | 17.18 | 16.99 | 17.18 | 10,002 | -0.28(-1.62%) |
Aug 23, 2022 | 17.41 | 17.60 | 17.25 | 17.46 | 12,338 | -0.22(-1.24%) |
Aug 22, 2022 | 17.73 | 18.20 | 17.61 | 17.68 | 10,634 | +0.21(+1.20%) |
Aug 19, 2022 | 16.85 | 17.52 | 16.85 | 17.47 | 6,969 | +0.34(+1.98%) |
Aug 18, 2022 | 16.97 | 17.13 | 16.92 | 17.13 | 16,656 | +0.04(+0.20%) |
Aug 17, 2022 | 16.97 | 17.14 | 16.82 | 17.09 | 6,554 | +1.20(+7.58%) |
Aug 16, 2022 | 15.80 | 16.02 | 15.74 | 15.89 | 14,137 | +0.46(+2.99%) |
Aug 15, 2022 | 15.50 | 15.50 | 15.31 | 15.43 | 8,364 | +0.18(+1.17%) |
Aug 12, 2022 | 15.03 | 15.25 | 15.03 | 15.25 | 6,170 | +0.50(+3.37%) |
Aug 11, 2022 | 14.92 | 14.92 | 14.72 | 14.75 | 21,562 | +0.21(+1.46%) |
Aug 10, 2022 | 14.51 | 14.72 | 14.48 | 14.54 | 4,785 | -0.15(-1.02%) |
Aug 09, 2022 | 14.74 | 14.74 | 14.61 | 14.69 | 19,985 | -0.09(-0.61%) |
Aug 08, 2022 | 14.77 | 14.87 | 14.74 | 14.78 | 37,399 | -0.19(-1.27%) |
Aug 05, 2022 | 14.95 | 15.05 | 14.86 | 14.97 | 17,026 | -0.03(-0.20%) |
Aug 04, 2022 | 15.04 | 15.16 | 14.94 | 15.00 | 13,229 | +0.05(+0.33%) |
Aug 03, 2022 | 14.72 | 14.95 | 14.72 | 14.95 | 5,973 | -0.16(-1.06%) |
Aug 02, 2022 | 15.00 | 15.13 | 14.90 | 15.11 | 16,453 | -0.39(-2.52%) |
Aug 01, 2022 | 15.47 | 15.58 | 15.42 | 15.50 | 17,263 | -0.30(-1.91%) |
Jul 29, 2022 | 15.76 | 15.96 | 15.76 | 15.80 | 3,399 | -0.45(-2.75%) |
Jul 28, 2022 | 16.14 | 16.25 | 16.11 | 16.25 | 11,947 | +0.02(+0.09%) |
Jul 27, 2022 | 16.15 | 16.35 | 16.11 | 16.23 | 5,624 | -0.07(-0.40%) |
Jul 26, 2022 | 15.83 | 16.50 | 15.83 | 16.30 | 12,652 | +0.48(+3.03%) |
Jul 25, 2022 | 15.83 | 16.00 | 15.79 | 15.82 | 7,770 | -0.13(-0.81%) |
Jul 22, 2022 | 15.86 | 15.97 | 15.74 | 15.95 | 13,284 | -0.64(-3.86%) |
Jul 21, 2022 | 16.48 | 16.60 | 16.34 | 16.59 | 9,759 | -0.26(-1.52%) |
Jul 20, 2022 | 16.44 | 17.08 | 16.44 | 16.85 | 6,629 | -0.15(-0.91%) |
Jul 19, 2022 | 16.86 | 17.04 | 16.76 | 17.00 | 10,013 | -0.64(-3.63%) |
Jul 18, 2022 | 17.66 | 17.67 | 17.45 | 17.64 | 13,943 | +0.39(+2.26%) |
Jul 15, 2022 | 17.64 | 17.64 | 16.95 | 17.25 | 7,018 | -1.01(-5.53%) |
Jul 14, 2022 | 17.60 | 18.26 | 17.60 | 18.26 | 11,240 | -0.88(-4.60%) |
Jul 13, 2022 | 19.26 | 19.28 | 19.14 | 19.14 | 3,301 | -0.04(-0.21%) |
Jul 12, 2022 | 19.07 | 19.22 | 19.07 | 19.18 | 6,908 | +0.01(+0.05%) |
Jul 11, 2022 | 19.04 | 19.19 | 19.04 | 19.17 | 7,396 | -0.78(-3.91%) |
Jul 08, 2022 | 19.71 | 19.95 | 19.68 | 19.95 | 7,063 | -0.03(-0.15%) |
Jul 07, 2022 | 19.85 | 19.98 | 19.72 | 19.98 | 6,794 | +0.45(+2.30%) |
Jul 06, 2022 | 19.11 | 19.61 | 19.11 | 19.53 | 3,426 | +0.54(+2.84%) |
Jul 05, 2022 | 18.63 | 18.99 | 18.59 | 18.99 | 18,653 | -0.30(-1.53%) |