Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.65 | 14.83 | 14.54 | 14.68 | 164,118 | +0.21(+1.43%) |
Sep 29, 2022 | 14.46 | 14.52 | 14.09 | 14.48 | 139,328 | -0.03(-0.23%) |
Sep 28, 2022 | 14.35 | 14.68 | 14.24 | 14.51 | 189,899 | +0.27(+1.93%) |
Sep 27, 2022 | 14.22 | 14.29 | 14.07 | 14.23 | 311,828 | +0.24(+1.72%) |
Sep 26, 2022 | 14.31 | 14.34 | 13.97 | 13.99 | 191,597 | -0.49(-3.39%) |
Sep 23, 2022 | 14.94 | 14.94 | 14.35 | 14.48 | 168,194 | -0.79(-5.17%) |
Sep 22, 2022 | 15.28 | 15.29 | 15.06 | 15.27 | 140,179 | +0.12(+0.77%) |
Sep 21, 2022 | 15.35 | 15.39 | 14.98 | 15.16 | 142,574 | -0.23(-1.51%) |
Sep 20, 2022 | 15.51 | 15.51 | 15.22 | 15.39 | 158,503 | -0.53(-3.34%) |
Sep 19, 2022 | 15.40 | 16.00 | 15.40 | 15.92 | 128,055 | +0.35(+2.24%) |
Sep 16, 2022 | 15.22 | 15.60 | 15.07 | 15.57 | 123,320 | +0.17(+1.13%) |
Sep 15, 2022 | 15.76 | 15.76 | 15.37 | 15.40 | 87,586 | -0.42(-2.63%) |
Sep 14, 2022 | 15.98 | 15.98 | 15.64 | 15.81 | 205,007 | +0.02(+0.11%) |
Sep 13, 2022 | 16.00 | 16.00 | 15.67 | 15.80 | 270,557 | -0.41(-2.51%) |
Sep 12, 2022 | 16.07 | 16.35 | 16.06 | 16.20 | 132,306 | +0.15(+0.93%) |
Sep 09, 2022 | 16.50 | 16.50 | 15.89 | 16.05 | 240,102 | -0.23(-1.43%) |
Sep 08, 2022 | 16.05 | 16.35 | 15.95 | 16.29 | 134,676 | +0.19(+1.19%) |
Sep 07, 2022 | 16.50 | 16.50 | 16.07 | 16.10 | 164,478 | -0.23(-1.43%) |
Sep 06, 2022 | 17.15 | 17.17 | 16.20 | 16.33 | 247,297 | -0.40(-2.38%) |
Sep 02, 2022 | 15.93 | 16.80 | 15.88 | 16.73 | 490,442 | +0.96(+6.06%) |
Sep 01, 2022 | 15.79 | 15.98 | 15.61 | 15.77 | 279,320 | -0.19(-1.20%) |
Aug 31, 2022 | 16.50 | 16.50 | 15.86 | 15.96 | 148,476 | -0.27(-1.64%) |
Aug 30, 2022 | 16.45 | 16.57 | 16.19 | 16.23 | 243,033 | -0.05(-0.31%) |
Aug 29, 2022 | 16.35 | 16.49 | 15.99 | 16.28 | 315,557 | +0.05(+0.31%) |
Aug 26, 2022 | 15.93 | 16.27 | 15.68 | 16.23 | 324,293 | +0.39(+2.47%) |
Aug 25, 2022 | 15.62 | 15.86 | 15.45 | 15.84 | 188,474 | +0.26(+1.65%) |
Aug 24, 2022 | 15.36 | 15.60 | 15.30 | 15.58 | 112,843 | +0.17(+1.13%) |
Aug 23, 2022 | 15.18 | 15.51 | 15.11 | 15.41 | 238,579 | +0.33(+2.21%) |
Aug 22, 2022 | 14.77 | 15.23 | 14.72 | 15.07 | 210,663 | +0.08(+0.55%) |
Aug 19, 2022 | 14.86 | 15.07 | 14.72 | 14.99 | 177,136 | -0.42(-2.70%) |
Aug 18, 2022 | 15.92 | 15.92 | 15.29 | 15.41 | 104,363 | -0.63(-3.94%) |
Aug 17, 2022 | 16.25 | 16.28 | 15.83 | 16.04 | 93,686 | -0.33(-2.03%) |
Aug 16, 2022 | 16.15 | 16.55 | 16.15 | 16.37 | 241,264 | +0.08(+0.51%) |
Aug 15, 2022 | 16.35 | 16.41 | 16.15 | 16.29 | 81,588 | -0.22(-1.36%) |
Aug 12, 2022 | 16.20 | 16.51 | 16.03 | 16.51 | 735,914 | +0.47(+2.95%) |
Aug 11, 2022 | 15.90 | 16.15 | 15.85 | 16.04 | 241,087 | +0.32(+2.01%) |
Aug 10, 2022 | 15.22 | 15.85 | 15.22 | 15.72 | 377,622 | +0.44(+2.88%) |
Aug 09, 2022 | 15.56 | 15.56 | 15.14 | 15.28 | 110,936 | -0.22(-1.39%) |
Aug 08, 2022 | 15.54 | 15.54 | 15.30 | 15.50 | 380,484 | +0.25(+1.63%) |
Aug 05, 2022 | 15.03 | 15.27 | 14.90 | 15.25 | 291,765 | +0.18(+1.21%) |
Aug 04, 2022 | 15.10 | 15.27 | 14.99 | 15.07 | 113,595 | +0.03(+0.22%) |
Aug 03, 2022 | 15.37 | 15.46 | 14.98 | 15.03 | 206,918 | -0.37(-2.43%) |
Aug 02, 2022 | 15.88 | 16.09 | 15.33 | 15.41 | 211,731 | -0.45(-2.83%) |
Aug 01, 2022 | 15.88 | 16.10 | 15.66 | 15.86 | 189,838 | +0.12(+0.74%) |
Jul 29, 2022 | 15.88 | 16.30 | 15.53 | 15.74 | 541,745 | -0.17(-1.10%) |
Jul 28, 2022 | 16.11 | 16.13 | 15.70 | 15.91 | 94,352 | -0.03(-0.21%) |
Jul 27, 2022 | 15.64 | 16.04 | 15.55 | 15.95 | 185,297 | +0.42(+2.73%) |
Jul 26, 2022 | 15.32 | 15.66 | 15.32 | 15.52 | 83,397 | +0.08(+0.54%) |
Jul 25, 2022 | 15.28 | 15.51 | 15.13 | 15.44 | 377,455 | +0.19(+1.25%) |
Jul 22, 2022 | 15.55 | 15.59 | 15.06 | 15.25 | 137,128 | -0.29(-1.87%) |
Jul 21, 2022 | 15.48 | 15.68 | 15.41 | 15.54 | 169,494 | -0.13(-0.85%) |
Jul 20, 2022 | 15.59 | 15.99 | 15.54 | 15.67 | 206,081 | +0.02(+0.16%) |
Jul 19, 2022 | 15.15 | 15.86 | 15.11 | 15.65 | 195,650 | +0.57(+3.80%) |
Jul 18, 2022 | 14.54 | 15.26 | 14.54 | 15.07 | 259,140 | +0.67(+4.67%) |
Jul 15, 2022 | 13.50 | 14.72 | 13.50 | 14.40 | 353,867 | +1.10(+8.24%) |
Jul 14, 2022 | 13.45 | 13.45 | 13.00 | 13.30 | 211,282 | -0.35(-2.56%) |
Jul 13, 2022 | 13.64 | 13.79 | 13.28 | 13.65 | 167,894 | +0.14(+1.05%) |
Jul 12, 2022 | 13.61 | 13.68 | 13.38 | 13.51 | 310,909 | -0.28(-2.05%) |
Jul 11, 2022 | 13.99 | 14.02 | 13.75 | 13.79 | 162,043 | -0.33(-2.35%) |
Jul 08, 2022 | 14.48 | 14.53 | 13.96 | 14.13 | 153,486 | -0.36(-2.47%) |
Jul 07, 2022 | 14.28 | 14.58 | 14.20 | 14.48 | 175,608 | +0.34(+2.41%) |
Jul 06, 2022 | 14.47 | 14.56 | 13.84 | 14.14 | 187,576 | -0.36(-2.46%) |
Jul 05, 2022 | 15.07 | 15.07 | 14.32 | 14.50 | 95,237 | -0.65(-4.28%) |