Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.69 | 14.69 | 14.37 | 14.40 | 3,314 | +0.03(+0.20%) |
Sep 28, 2022 | 14.37 | 803 | -0.12(-0.84%) | |||
Sep 27, 2022 | 14.36 | 14.50 | 14.21 | 14.50 | 6,869 | +0.02(+0.16%) |
Sep 26, 2022 | 14.35 | 14.52 | 14.13 | 14.47 | 9,941 | -0.28(-1.87%) |
Sep 23, 2022 | 14.82 | 14.82 | 14.10 | 14.75 | 11,834 | +0.13(+0.89%) |
Sep 22, 2022 | 14.62 | 14.62 | 14.62 | 14.62 | 457 | -0.27(-1.83%) |
Sep 21, 2022 | 14.76 | 14.89 | 14.59 | 14.89 | 2,696 | +0.31(+2.13%) |
Sep 20, 2022 | 14.83 | 15.07 | 14.19 | 14.58 | 47,937 | -0.28(-1.90%) |
Sep 19, 2022 | 15.06 | 15.53 | 14.83 | 14.86 | 44,663 | -0.35(-2.29%) |
Sep 16, 2022 | 15.31 | 15.31 | 14.68 | 15.21 | 59,667 | -0.02(-0.12%) |
Sep 15, 2022 | 15.79 | 16.57 | 15.23 | 15.23 | 34,650 | -0.35(-2.24%) |
Sep 14, 2022 | 16.29 | 16.52 | 15.53 | 15.58 | 43,272 | -0.40(-2.47%) |
Sep 13, 2022 | 16.47 | 16.78 | 15.97 | 15.97 | 6,218 | -0.53(-3.19%) |
Sep 12, 2022 | 16.66 | 17.44 | 16.47 | 16.50 | 14,801 | -0.21(-1.24%) |
Sep 09, 2022 | 16.58 | 16.89 | 16.58 | 16.71 | 5,625 | -0.15(-0.89%) |
Sep 08, 2022 | 16.57 | 16.86 | 16.57 | 16.86 | 1,237 | +0.01(+0.06%) |
Sep 07, 2022 | 16.43 | 16.90 | 16.40 | 16.85 | 6,217 | +0.34(+2.05%) |
Sep 06, 2022 | 16.29 | 16.63 | 16.26 | 16.51 | 15,838 | +0.00(+0.00%) |
Sep 02, 2022 | 16.47 | 16.94 | 16.47 | 16.51 | 6,737 | -0.39(-2.28%) |
Sep 01, 2022 | 17.37 | 17.37 | 16.28 | 16.90 | 4,743 | +0.61(+3.76%) |
Aug 31, 2022 | 16.28 | 16.28 | 16.28 | 16.28 | 1,470 | +0.00(+0.00%) |
Aug 30, 2022 | 16.33 | 16.33 | 16.28 | 16.28 | 615 | +0.00(+0.00%) |
Aug 29, 2022 | 16.44 | 16.44 | 16.28 | 16.28 | 11,073 | +0.05(+0.29%) |
Aug 26, 2022 | 16.35 | 16.35 | 16.24 | 16.24 | 801 | +0.18(+1.11%) |
Aug 24, 2022 | 16.06 | 613 | +0.00(+0.00%) | |||
Aug 23, 2022 | 16.36 | 16.36 | 16.06 | 16.06 | 5,503 | -0.39(-2.38%) |
Aug 22, 2022 | 16.36 | 16.46 | 16.24 | 16.45 | 1,634 | +0.11(+0.69%) |
Aug 18, 2022 | 16.34 | 190 | +0.00(+0.00%) | |||
Aug 17, 2022 | 16.25 | 16.34 | 16.25 | 16.34 | 1,709 | -0.07(-0.46%) |
Aug 16, 2022 | 16.41 | 16.41 | 16.41 | 16.41 | 307 | -0.35(-2.06%) |
Aug 15, 2022 | 16.55 | 16.76 | 16.53 | 16.76 | 875 | +0.02(+0.11%) |
Aug 12, 2022 | 15.88 | 16.74 | 15.88 | 16.74 | 1,486 | +0.68(+4.24%) |
Aug 11, 2022 | 16.37 | 16.74 | 16.06 | 16.06 | 661 | -0.09(-0.58%) |
Aug 09, 2022 | 16.15 | 235 | +0.19(+1.17%) | |||
Aug 05, 2022 | 15.96 | 133 | -0.08(-0.49%) | |||
Aug 04, 2022 | 16.11 | 16.36 | 15.40 | 16.04 | 10,427 | -0.48(-2.91%) |
Aug 03, 2022 | 16.53 | 16.53 | 16.53 | 16.53 | 489 | +0.40(+2.49%) |
Aug 02, 2022 | 16.21 | 16.90 | 16.10 | 16.12 | 7,700 | -0.45(-2.70%) |
Aug 01, 2022 | 16.62 | 16.62 | 16.57 | 16.57 | 980 | -0.36(-2.15%) |
Jul 29, 2022 | 16.84 | 16.94 | 16.71 | 16.94 | 901 | -0.22(-1.31%) |
Jul 28, 2022 | 17.16 | 17.16 | 17.16 | 17.16 | 229 | -0.11(-0.65%) |
Jul 27, 2022 | 17.08 | 17.27 | 17.08 | 17.27 | 408 | -0.35(-1.96%) |
Jul 26, 2022 | 16.34 | 18.21 | 16.34 | 17.62 | 4,793 | +1.00(+6.01%) |
Jul 25, 2022 | 16.10 | 16.62 | 16.10 | 16.62 | 5,131 | +0.46(+2.83%) |
Jul 22, 2022 | 16.16 | 16.16 | 16.16 | 16.16 | 493 | +0.25(+1.58%) |
Jul 20, 2022 | 15.91 | 1,247 | +0.04(+0.24%) | |||
Jul 19, 2022 | 15.87 | 16.66 | 15.87 | 15.87 | 9,737 | +0.19(+1.19%) |
Jul 18, 2022 | 15.63 | 16.16 | 15.30 | 15.68 | 14,254 | +0.04(+0.24%) |
Jul 15, 2022 | 15.68 | 16.06 | 15.36 | 15.65 | 7,127 | -0.16(-1.00%) |
Jul 14, 2022 | 17.04 | 17.04 | 15.40 | 15.81 | 7,887 | -0.25(-1.57%) |
Jul 13, 2022 | 16.28 | 16.28 | 15.87 | 16.06 | 5,053 | -0.22(-1.38%) |
Jul 12, 2022 | 16.62 | 16.62 | 16.12 | 16.28 | 6,395 | -0.51(-3.06%) |
Jul 11, 2022 | 16.81 | 16.94 | 16.80 | 16.80 | 2,529 | +0.00(+0.00%) |
Jul 08, 2022 | 16.81 | 16.81 | 16.67 | 16.80 | 2,246 | -0.20(-1.15%) |
Jul 06, 2022 | 16.99 | 189 | -0.05(-0.27%) | |||
Jul 05, 2022 | 17.51 | 17.71 | 16.85 | 17.04 | 7,307 | +0.31(+1.84%) |