Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.66 | 13.66 | 13.20 | 13.26 | 236,980 | +0.05(+0.38%) |
Sep 29, 2022 | 13.07 | 13.22 | 13.07 | 13.21 | 514,378 | -0.51(-3.72%) |
Sep 28, 2022 | 13.07 | 13.78 | 13.07 | 13.72 | 124,135 | +0.33(+2.46%) |
Sep 27, 2022 | 13.36 | 13.46 | 13.22 | 13.39 | 665,976 | -0.02(-0.15%) |
Sep 26, 2022 | 13.39 | 13.47 | 13.26 | 13.41 | 232,617 | -0.18(-1.32%) |
Sep 23, 2022 | 13.69 | 13.75 | 13.58 | 13.59 | 126,333 | -0.32(-2.30%) |
Sep 22, 2022 | 13.66 | 14.10 | 13.66 | 13.91 | 191,078 | +0.07(+0.51%) |
Sep 21, 2022 | 13.85 | 14.05 | 13.84 | 13.84 | 120,899 | -0.13(-0.93%) |
Sep 20, 2022 | 14.31 | 14.31 | 13.88 | 13.97 | 202,801 | -0.11(-0.78%) |
Sep 19, 2022 | 13.94 | 14.35 | 13.94 | 14.08 | 254,814 | +0.05(+0.36%) |
Sep 16, 2022 | 14.03 | 14.12 | 13.97 | 14.03 | 224,417 | -0.02(-0.14%) |
Sep 15, 2022 | 14.29 | 14.29 | 14.01 | 14.05 | 220,135 | -0.18(-1.26%) |
Sep 14, 2022 | 14.26 | 14.35 | 14.18 | 14.23 | 122,331 | +0.13(+0.90%) |
Sep 13, 2022 | 14.30 | 14.37 | 14.09 | 14.10 | 190,926 | -0.53(-3.59%) |
Sep 12, 2022 | 14.67 | 14.72 | 14.62 | 14.63 | 275,405 | -0.00(-0.02%) |
Sep 09, 2022 | 14.60 | 14.69 | 14.60 | 14.63 | 130,625 | +0.27(+1.84%) |
Sep 08, 2022 | 14.25 | 14.40 | 14.24 | 14.37 | 186,846 | +0.15(+1.09%) |
Sep 07, 2022 | 14.00 | 14.23 | 14.00 | 14.21 | 295,440 | -0.06(-0.42%) |
Sep 06, 2022 | 14.38 | 14.39 | 14.21 | 14.27 | 254,038 | -0.07(-0.47%) |
Sep 02, 2022 | 14.53 | 14.60 | 14.33 | 14.34 | 113,470 | -0.09(-0.64%) |
Sep 01, 2022 | 14.01 | 14.50 | 14.01 | 14.43 | 135,168 | -0.13(-0.89%) |
Aug 31, 2022 | 14.64 | 14.70 | 14.55 | 14.56 | 204,147 | +0.01(+0.07%) |
Aug 30, 2022 | 14.77 | 14.77 | 14.53 | 14.55 | 189,367 | -0.15(-1.02%) |
Aug 29, 2022 | 15.18 | 15.18 | 14.70 | 14.70 | 211,191 | -0.10(-0.68%) |
Aug 26, 2022 | 15.03 | 15.10 | 14.80 | 14.80 | 103,513 | -0.35(-2.31%) |
Aug 25, 2022 | 15.04 | 15.15 | 14.99 | 15.15 | 112,136 | +0.11(+0.73%) |
Aug 24, 2022 | 15.42 | 15.42 | 14.88 | 15.04 | 189,657 | +0.13(+0.87%) |
Aug 23, 2022 | 14.97 | 15.09 | 14.88 | 14.91 | 247,116 | +0.04(+0.27%) |
Aug 22, 2022 | 14.90 | 15.01 | 14.84 | 14.87 | 287,749 | -0.19(-1.26%) |
Aug 19, 2022 | 15.01 | 15.13 | 14.96 | 15.06 | 88,907 | -0.18(-1.18%) |
Aug 18, 2022 | 15.14 | 15.37 | 15.14 | 15.24 | 81,154 | -0.16(-1.04%) |
Aug 17, 2022 | 15.33 | 15.44 | 15.27 | 15.40 | 50,670 | -0.07(-0.45%) |
Aug 16, 2022 | 15.84 | 15.84 | 14.89 | 15.47 | 93,202 | -0.14(-0.90%) |
Aug 15, 2022 | 15.53 | 15.66 | 15.49 | 15.61 | 164,110 | +0.17(+1.10%) |
Aug 12, 2022 | 15.04 | 15.56 | 15.04 | 15.44 | 105,776 | +0.03(+0.19%) |
Aug 11, 2022 | 15.06 | 15.96 | 15.06 | 15.41 | 82,371 | +0.08(+0.52%) |
Aug 10, 2022 | 15.26 | 15.45 | 15.26 | 15.33 | 125,931 | +0.38(+2.54%) |
Aug 09, 2022 | 14.53 | 15.04 | 14.53 | 14.95 | 207,225 | -0.08(-0.53%) |
Aug 08, 2022 | 15.10 | 15.21 | 15.02 | 15.03 | 150,600 | +0.12(+0.80%) |
Aug 05, 2022 | 14.51 | 15.40 | 14.51 | 14.91 | 77,852 | -0.42(-2.74%) |
Aug 04, 2022 | 15.28 | 15.56 | 15.17 | 15.33 | 61,405 | -0.72(-4.49%) |
Aug 03, 2022 | 16.02 | 16.12 | 15.91 | 16.05 | 131,442 | -0.14(-0.86%) |
Aug 02, 2022 | 16.28 | 16.54 | 16.19 | 16.19 | 73,918 | -0.09(-0.54%) |
Aug 01, 2022 | 15.75 | 16.35 | 15.75 | 16.28 | 191,378 | +0.27(+1.68%) |
Jul 29, 2022 | 16.25 | 16.25 | 15.89 | 16.01 | 78,588 | +0.01(+0.06%) |
Jul 28, 2022 | 15.36 | 16.00 | 15.36 | 16.00 | 111,678 | +0.09(+0.57%) |
Jul 27, 2022 | 15.28 | 15.97 | 15.28 | 15.91 | 78,248 | +0.21(+1.34%) |
Jul 26, 2022 | 16.27 | 16.27 | 15.65 | 15.70 | 110,671 | -0.17(-1.07%) |
Jul 25, 2022 | 15.83 | 15.91 | 15.80 | 15.87 | 113,070 | +0.21(+1.34%) |
Jul 22, 2022 | 15.87 | 16.13 | 15.33 | 15.66 | 84,808 | -0.04(-0.25%) |
Jul 21, 2022 | 16.03 | 16.03 | 15.08 | 15.70 | 89,583 | +0.20(+1.29%) |
Jul 20, 2022 | 15.96 | 15.96 | 15.35 | 15.50 | 205,713 | +0.05(+0.32%) |
Jul 19, 2022 | 15.81 | 15.81 | 15.01 | 15.45 | 443,748 | +0.37(+2.45%) |
Jul 18, 2022 | 15.06 | 15.24 | 15.03 | 15.08 | 382,032 | +0.11(+0.73%) |
Jul 15, 2022 | 14.48 | 15.15 | 14.48 | 14.97 | 135,272 | +0.11(+0.74%) |
Jul 14, 2022 | 15.18 | 15.18 | 14.46 | 14.86 | 109,022 | -0.23(-1.51%) |
Jul 13, 2022 | 15.00 | 15.09 | 14.49 | 15.09 | 104,869 | +0.05(+0.32%) |
Jul 12, 2022 | 15.03 | 15.48 | 15.03 | 15.04 | 206,363 | -0.39(-2.53%) |
Jul 11, 2022 | 15.02 | 15.75 | 15.02 | 15.43 | 239,831 | -0.21(-1.37%) |
Jul 08, 2022 | 15.33 | 15.71 | 15.15 | 15.64 | 98,192 | +0.14(+0.94%) |
Jul 07, 2022 | 14.88 | 15.79 | 14.88 | 15.50 | 125,332 | +0.31(+2.04%) |
Jul 06, 2022 | 15.19 | 15.29 | 15.12 | 15.19 | 202,900 | -0.04(-0.26%) |
Jul 05, 2022 | 15.54 | 15.54 | 14.97 | 15.23 | 153,660 | -0.29(-1.87%) |