Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2022 | 14.57 | 25 | +0.06(+0.41%) | |||
Sep 28, 2022 | 14.47 | 14.55 | 14.47 | 14.51 | 3,626 | +0.10(+0.69%) |
Sep 27, 2022 | 14.46 | 14.49 | 14.29 | 14.41 | 5,833 | +0.06(+0.42%) |
Sep 26, 2022 | 14.44 | 14.44 | 14.35 | 14.35 | 1,657 | -0.17(-1.17%) |
Sep 23, 2022 | 14.54 | 14.54 | 14.52 | 14.52 | 779 | -0.33(-2.22%) |
Sep 22, 2022 | 14.82 | 14.85 | 14.82 | 14.85 | 1,362 | -0.05(-0.34%) |
Sep 21, 2022 | 15.01 | 15.03 | 14.90 | 14.90 | 4,074 | -0.04(-0.27%) |
Sep 20, 2022 | 15.00 | 15.00 | 14.94 | 14.94 | 2,717 | -0.11(-0.73%) |
Sep 15, 2022 | 15.05 | 0 | -0.03(-0.20%) | |||
Sep 14, 2022 | 15.15 | 15.15 | 15.08 | 15.08 | 1,400 | -0.05(-0.33%) |
Sep 13, 2022 | 15.38 | 15.38 | 15.09 | 15.13 | 3,478 | -0.23(-1.50%) |
Sep 12, 2022 | 15.36 | 15.36 | 15.36 | 15.36 | 254 | +0.00(+0.00%) |
Sep 09, 2022 | 15.28 | 15.42 | 15.28 | 15.36 | 5,411 | +0.05(+0.33%) |
Sep 07, 2022 | 15.31 | 33 | +0.00(+0.00%) | |||
Sep 06, 2022 | 15.31 | 15.31 | 15.31 | 15.31 | 416 | -0.03(-0.20%) |
Sep 02, 2022 | 15.34 | 0 | +0.19(+1.25%) | |||
Sep 01, 2022 | 15.03 | 15.17 | 15.00 | 15.15 | 7,413 | +0.08(+0.53%) |
Aug 31, 2022 | 15.27 | 15.27 | 15.07 | 15.07 | 1,393 | -0.18(-1.18%) |
Aug 30, 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 2,501 | -0.17(-1.10%) |
Aug 29, 2022 | 15.47 | 15.47 | 15.31 | 15.42 | 1,642 | -0.03(-0.19%) |
Aug 26, 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 1,140 | -0.05(-0.32%) |
Aug 25, 2022 | 15.60 | 15.60 | 15.50 | 15.50 | 456 | -0.02(-0.13%) |
Aug 24, 2022 | 15.64 | 15.64 | 15.52 | 15.52 | 422 | -0.10(-0.64%) |
Aug 23, 2022 | 15.61 | 15.64 | 15.61 | 15.62 | 3,057 | +0.01(+0.06%) |
Aug 22, 2022 | 15.82 | 15.82 | 15.52 | 15.61 | 4,269 | -0.16(-1.01%) |
Aug 19, 2022 | 15.88 | 15.88 | 15.77 | 15.77 | 1,501 | -0.19(-1.19%) |
Aug 18, 2022 | 15.94 | 15.96 | 15.90 | 15.96 | 7,630 | +0.03(+0.19%) |
Aug 17, 2022 | 15.95 | 15.95 | 15.93 | 15.93 | 655 | -0.07(-0.44%) |
Aug 16, 2022 | 16.04 | 16.04 | 16.00 | 16.00 | 438 | -0.06(-0.37%) |
Aug 15, 2022 | 16.08 | 16.08 | 16.06 | 16.06 | 4,415 | -0.02(-0.12%) |
Aug 12, 2022 | 16.08 | 16.08 | 16.08 | 16.08 | 103 | +0.03(+0.19%) |
Aug 11, 2022 | 16.11 | 16.11 | 16.05 | 16.05 | 482 | +0.11(+0.69%) |
Aug 10, 2022 | 15.95 | 15.95 | 15.94 | 15.94 | 1,347 | +0.06(+0.38%) |
Aug 09, 2022 | 16.03 | 16.03 | 15.88 | 15.88 | 4,372 | -0.12(-0.75%) |
Aug 08, 2022 | 15.89 | 16.00 | 15.89 | 16.00 | 1,026 | +0.14(+0.88%) |
Aug 05, 2022 | 15.71 | 15.90 | 15.71 | 15.86 | 5,270 | -0.09(-0.56%) |
Aug 04, 2022 | 15.96 | 16.00 | 15.95 | 15.95 | 1,572 | +0.13(+0.82%) |
Aug 03, 2022 | 15.88 | 15.88 | 15.77 | 15.82 | 3,114 | -0.06(-0.38%) |
Aug 02, 2022 | 15.94 | 15.94 | 15.79 | 15.88 | 6,382 | -0.04(-0.25%) |
Jul 29, 2022 | 15.92 | 0 | +0.04(+0.25%) | |||
Jul 28, 2022 | 15.76 | 15.88 | 15.76 | 15.88 | 5,223 | +0.12(+0.76%) |
Jul 27, 2022 | 15.62 | 15.80 | 15.62 | 15.76 | 9,325 | +0.22(+1.42%) |
Jul 26, 2022 | 15.60 | 15.60 | 15.54 | 15.54 | 2,234 | -0.11(-0.70%) |
Jul 25, 2022 | 15.65 | 15.65 | 15.65 | 15.65 | 3,670 | -0.11(-0.70%) |
Jul 22, 2022 | 15.75 | 15.76 | 15.72 | 15.76 | 3,303 | +0.17(+1.09%) |
Jul 21, 2022 | 15.59 | 15.59 | 15.59 | 15.59 | 534 | +0.03(+0.19%) |
Jul 20, 2022 | 15.35 | 15.70 | 15.35 | 15.56 | 9,144 | +0.21(+1.37%) |
Jul 19, 2022 | 15.27 | 15.35 | 15.27 | 15.35 | 1,412 | +0.08(+0.52%) |
Jul 18, 2022 | 15.40 | 15.40 | 15.27 | 15.27 | 1,540 | +0.17(+1.13%) |
Jul 14, 2022 | 15.10 | 2 | -0.02(-0.13%) | |||
Jul 13, 2022 | 15.01 | 15.19 | 15.01 | 15.12 | 4,634 | -0.08(-0.53%) |
Jul 12, 2022 | 15.20 | 15.20 | 15.20 | 15.20 | 911 | -0.02(-0.13%) |
Jul 11, 2022 | 15.20 | 15.22 | 15.14 | 15.22 | 3,842 | +0.05(+0.33%) |
Jul 08, 2022 | 15.04 | 15.17 | 15.04 | 15.17 | 568 | +0.13(+0.86%) |
Jul 06, 2022 | 15.04 | 21 | +0.19(+1.28%) | |||
Jul 05, 2022 | 14.99 | 14.99 | 14.82 | 14.85 | 2,316 | -0.25(-1.66%) |