Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.84 | 14.18 | 13.84 | 14.18 | 779 | +0.51(+3.73%) |
Sep 29, 2022 | 13.81 | 14.11 | 13.67 | 13.67 | 18,955 | -0.16(-1.14%) |
Sep 28, 2022 | 13.70 | 13.90 | 13.70 | 13.83 | 478 | -0.47(-3.30%) |
Sep 27, 2022 | 13.84 | 14.30 | 13.84 | 14.30 | 410 | +0.63(+4.61%) |
Sep 26, 2022 | 14.00 | 14.28 | 13.67 | 13.67 | 10,339 | -0.48(-3.39%) |
Sep 23, 2022 | 14.04 | 14.41 | 14.04 | 14.15 | 3,925 | -0.30(-2.08%) |
Sep 22, 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 92,391 | -0.55(-3.67%) |
Sep 21, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 101 | +0.00(+0.00%) |
Sep 19, 2022 | 15.00 | 1 | -0.21(-1.40%) | |||
Sep 16, 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 169 | -0.54(-3.41%) |
Sep 14, 2022 | 15.75 | 31 | -0.32(-2.02%) | |||
Sep 13, 2022 | 15.86 | 16.07 | 15.86 | 16.07 | 1,147 | -0.14(-0.85%) |
Sep 12, 2022 | 16.21 | 16.21 | 16.21 | 16.21 | 618 | +0.29(+1.81%) |
Sep 09, 2022 | 15.50 | 15.93 | 15.50 | 15.93 | 1,109 | +0.67(+4.39%) |
Sep 08, 2022 | 15.40 | 15.40 | 15.26 | 15.26 | 10,829 | +0.16(+1.03%) |
Sep 07, 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 432 | -0.22(-1.47%) |
Sep 06, 2022 | 15.32 | 15.54 | 15.11 | 15.32 | 1,553 | +0.18(+1.17%) |
Sep 01, 2022 | 15.15 | 4,071 | -0.98(-6.06%) | |||
Aug 30, 2022 | 16.12 | 1 | +0.45(+2.87%) | |||
Aug 29, 2022 | 15.68 | 16.25 | 15.68 | 15.68 | 566 | -0.38(-2.34%) |
Aug 26, 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 186 | -0.30(-1.83%) |
Aug 25, 2022 | 16.12 | 16.35 | 16.12 | 16.35 | 1,278 | +0.03(+0.15%) |
Aug 23, 2022 | 16.32 | 68 | +0.35(+2.22%) | |||
Aug 22, 2022 | 16.45 | 16.45 | 15.97 | 15.97 | 11,694 | -1.03(-6.06%) |
Aug 19, 2022 | 17.02 | 17.02 | 17.00 | 17.00 | 1,590 | -0.32(-1.85%) |
Aug 18, 2022 | 17.32 | 17.32 | 17.32 | 17.32 | 200 | -0.08(-0.46%) |
Aug 17, 2022 | 17.60 | 17.60 | 17.40 | 17.40 | 1,048 | -0.13(-0.76%) |
Aug 16, 2022 | 17.53 | 17.53 | 17.53 | 17.53 | 464 | -0.52(-2.87%) |
Aug 15, 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 314 | +0.50(+2.85%) |
Aug 12, 2022 | 18.01 | 18.26 | 17.55 | 17.55 | 1,061 | -0.62(-3.44%) |
Aug 11, 2022 | 18.41 | 18.41 | 17.94 | 18.18 | 724 | +0.34(+1.93%) |
Aug 10, 2022 | 18.56 | 18.56 | 17.83 | 17.83 | 1,540 | -0.22(-1.22%) |
Aug 09, 2022 | 17.82 | 18.05 | 17.82 | 18.05 | 10,047 | +0.58(+3.31%) |
Aug 05, 2022 | 17.47 | 219 | -0.28(-1.59%) | |||
Aug 04, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 413 | +0.27(+1.52%) |
Aug 03, 2022 | 17.61 | 17.61 | 17.49 | 17.49 | 1,475 | +0.01(+0.06%) |
Aug 02, 2022 | 17.48 | 17.48 | 17.48 | 17.48 | 112 | -0.39(-2.18%) |
Aug 01, 2022 | 17.84 | 17.87 | 17.55 | 17.87 | 1,503 | +0.00(+0.00%) |
Jul 29, 2022 | 17.93 | 18.09 | 17.87 | 17.87 | 1,389 | +0.61(+3.50%) |
Jul 28, 2022 | 17.27 | 17.27 | 17.27 | 17.27 | 406 | +0.29(+1.71%) |
Jul 27, 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 244 | -0.09(-0.56%) |
Jul 25, 2022 | 17.07 | 65,051 | -0.52(-2.96%) | |||
Jul 22, 2022 | 17.25 | 17.59 | 17.25 | 17.59 | 1,649 | +0.63(+3.70%) |
Jul 21, 2022 | 16.96 | 16.96 | 16.96 | 16.96 | 114 | -0.35(-2.02%) |
Jul 20, 2022 | 16.94 | 17.31 | 16.94 | 17.31 | 1,683 | +0.72(+4.36%) |
Jul 19, 2022 | 16.59 | 16.59 | 16.59 | 16.59 | 270 | -0.00(-0.01%) |
Jul 18, 2022 | 16.59 | 16.59 | 16.59 | 16.59 | 568 | +0.95(+6.10%) |
Jul 15, 2022 | 15.50 | 15.74 | 15.50 | 15.64 | 400 | +0.41(+2.68%) |
Jul 14, 2022 | 15.23 | 15.23 | 15.19 | 15.23 | 365 | -0.58(-3.67%) |
Jul 12, 2022 | 15.81 | 4,102 | +0.53(+3.43%) | |||
Jul 11, 2022 | 15.29 | 15.29 | 15.29 | 15.29 | 339 | -0.79(-4.91%) |
Jul 08, 2022 | 16.05 | 16.07 | 16.00 | 16.07 | 15,144 | +0.31(+1.98%) |
Jul 07, 2022 | 15.71 | 15.76 | 15.57 | 15.76 | 752 | +0.91(+6.14%) |
Jul 06, 2022 | 14.85 | 14.85 | 14.85 | 14.85 | 1,000 | +0.01(+0.05%) |
Jul 05, 2022 | 14.84 | 15.12 | 14.84 | 14.84 | 451 | -0.91(-5.76%) |