Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.92 | 14.92 | 14.65 | 14.65 | 996 | +0.23(+1.61%) |
Sep 29, 2022 | 14.91 | 14.91 | 14.40 | 14.42 | 5,349 | -0.60(-4.00%) |
Sep 28, 2022 | 14.50 | 15.02 | 14.50 | 15.02 | 5,050 | +0.66(+4.60%) |
Sep 27, 2022 | 14.54 | 14.54 | 14.25 | 14.36 | 183,806 | +0.30(+2.13%) |
Sep 26, 2022 | 14.35 | 14.35 | 14.06 | 14.06 | 1,035 | -0.10(-0.71%) |
Sep 23, 2022 | 14.08 | 14.16 | 13.98 | 14.16 | 31,061 | -0.32(-2.23%) |
Sep 22, 2022 | 14.41 | 14.53 | 14.41 | 14.48 | 1,691 | -0.25(-1.68%) |
Sep 21, 2022 | 15.18 | 15.20 | 14.73 | 14.73 | 851 | -0.48(-3.13%) |
Sep 20, 2022 | 15.01 | 15.21 | 14.98 | 15.21 | 890 | -0.07(-0.48%) |
Sep 19, 2022 | 15.50 | 15.50 | 15.00 | 15.28 | 1,798 | -0.32(-2.05%) |
Sep 16, 2022 | 15.89 | 15.89 | 15.46 | 15.60 | 826 | -0.60(-3.69%) |
Sep 15, 2022 | 16.14 | 16.20 | 16.09 | 16.20 | 944 | +0.01(+0.05%) |
Sep 14, 2022 | 15.81 | 16.19 | 15.81 | 16.19 | 788 | +0.54(+3.45%) |
Sep 13, 2022 | 15.73 | 15.73 | 15.65 | 15.65 | 2,231 | -0.60(-3.71%) |
Sep 12, 2022 | 16.19 | 16.28 | 16.19 | 16.25 | 1,922 | +0.15(+0.95%) |
Sep 09, 2022 | 16.15 | 16.27 | 16.10 | 16.10 | 1,559 | -0.14(-0.86%) |
Sep 08, 2022 | 16.24 | 16.24 | 16.24 | 16.24 | 131 | +0.51(+3.28%) |
Sep 07, 2022 | 15.46 | 15.72 | 15.46 | 15.72 | 8,066 | +0.49(+3.25%) |
Sep 06, 2022 | 15.23 | 15.23 | 15.23 | 15.23 | 47 | -0.37(-2.35%) |
Sep 02, 2022 | 15.80 | 15.87 | 15.57 | 15.60 | 980 | -0.20(-1.29%) |
Sep 01, 2022 | 15.35 | 15.80 | 15.35 | 15.80 | 1,091 | +0.29(+1.89%) |
Aug 31, 2022 | 15.43 | 15.51 | 15.43 | 15.51 | 994 | +0.20(+1.31%) |
Aug 30, 2022 | 15.62 | 15.62 | 15.26 | 15.31 | 6,744 | -0.25(-1.62%) |
Aug 29, 2022 | 15.71 | 15.71 | 15.56 | 15.56 | 1,024 | -0.20(-1.28%) |
Aug 26, 2022 | 16.46 | 16.46 | 15.76 | 15.76 | 1,656 | -0.89(-5.33%) |
Aug 25, 2022 | 16.86 | 16.86 | 16.65 | 16.65 | 606 | -0.05(-0.31%) |
Aug 24, 2022 | 16.56 | 16.70 | 16.55 | 16.70 | 1,128 | +0.40(+2.43%) |
Aug 23, 2022 | 15.96 | 16.30 | 15.96 | 16.30 | 360 | +0.02(+0.15%) |
Aug 22, 2022 | 16.32 | 16.39 | 16.06 | 16.28 | 7,358 | -0.13(-0.82%) |
Aug 19, 2022 | 16.39 | 16.41 | 16.39 | 16.41 | 374 | -0.36(-2.17%) |
Aug 18, 2022 | 17.08 | 17.08 | 16.67 | 16.78 | 1,723 | -0.30(-1.77%) |
Aug 17, 2022 | 17.22 | 17.26 | 17.02 | 17.08 | 6,555 | -0.45(-2.59%) |
Aug 16, 2022 | 17.85 | 17.85 | 17.50 | 17.54 | 3,080 | -0.45(-2.47%) |
Aug 15, 2022 | 17.50 | 18.01 | 17.50 | 17.98 | 2,625 | +0.32(+1.82%) |
Aug 12, 2022 | 17.54 | 17.66 | 17.54 | 17.66 | 685 | +0.46(+2.66%) |
Aug 11, 2022 | 17.77 | 17.85 | 17.18 | 17.20 | 3,079 | -0.36(-2.05%) |
Aug 10, 2022 | 17.47 | 17.60 | 17.34 | 17.56 | 4,011 | +0.43(+2.51%) |
Aug 09, 2022 | 17.45 | 17.45 | 17.02 | 17.13 | 6,771 | -0.29(-1.66%) |
Aug 08, 2022 | 17.36 | 17.77 | 17.17 | 17.42 | 26,886 | +0.17(+0.99%) |
Aug 05, 2022 | 16.57 | 17.25 | 16.57 | 17.25 | 2,592 | +0.44(+2.62%) |
Aug 04, 2022 | 16.40 | 16.81 | 16.40 | 16.81 | 3,253 | +0.40(+2.44%) |
Aug 03, 2022 | 16.06 | 16.59 | 16.06 | 16.41 | 599 | +0.52(+3.27%) |
Aug 02, 2022 | 15.44 | 15.94 | 15.44 | 15.89 | 1,967 | +0.48(+3.11%) |
Aug 01, 2022 | 15.76 | 15.79 | 15.39 | 15.41 | 5,615 | -0.59(-3.69%) |
Jul 29, 2022 | 16.00 | 16.00 | 15.91 | 16.00 | 4,242 | -0.34(-2.08%) |
Jul 28, 2022 | 16.03 | 16.34 | 15.93 | 16.34 | 2,581 | -0.17(-1.00%) |
Jul 27, 2022 | 16.18 | 16.51 | 16.18 | 16.51 | 3,442 | +0.18(+1.10%) |
Jul 26, 2022 | 16.19 | 16.57 | 16.19 | 16.32 | 4,440 | -0.03(-0.15%) |
Jul 25, 2022 | 16.21 | 16.45 | 16.21 | 16.35 | 1,466 | +0.09(+0.52%) |
Jul 22, 2022 | 16.41 | 16.41 | 16.27 | 16.27 | 345 | -0.61(-3.59%) |
Jul 21, 2022 | 16.90 | 16.91 | 16.79 | 16.87 | 2,295 | -0.07(-0.40%) |
Jul 20, 2022 | 17.00 | 17.05 | 16.90 | 16.94 | 1,978 | +0.26(+1.55%) |
Jul 19, 2022 | 16.41 | 16.68 | 16.38 | 16.68 | 3,542 | +0.62(+3.84%) |
Jul 18, 2022 | 16.77 | 16.77 | 16.07 | 16.07 | 1,623 | -0.49(-2.99%) |
Jul 15, 2022 | 16.47 | 16.56 | 16.35 | 16.56 | 1,119 | +0.14(+0.85%) |
Jul 14, 2022 | 16.56 | 16.56 | 16.29 | 16.42 | 78,314 | -0.29(-1.72%) |
Jul 13, 2022 | 15.90 | 16.82 | 15.88 | 16.71 | 4,483 | +0.29(+1.78%) |
Jul 12, 2022 | 16.15 | 16.48 | 15.80 | 16.41 | 2,060 | +0.14(+0.89%) |
Jul 11, 2022 | 16.45 | 16.58 | 16.22 | 16.27 | 11,606 | -0.73(-4.29%) |
Jul 08, 2022 | 16.90 | 17.00 | 16.82 | 17.00 | 5,058 | +0.08(+0.47%) |
Jul 07, 2022 | 16.56 | 17.04 | 16.56 | 16.92 | 12,023 | +0.49(+2.98%) |
Jul 06, 2022 | 16.55 | 16.69 | 16.30 | 16.43 | 10,228 | +0.15(+0.92%) |
Jul 05, 2022 | 15.43 | 16.28 | 15.43 | 16.28 | 12,564 | +0.78(+5.04%) |