Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.78 | 16.40 | 15.78 | 15.92 | 5,064 | +0.36(+2.31%) |
Sep 29, 2022 | 15.84 | 16.27 | 15.52 | 15.56 | 8,260 | -0.55(-3.41%) |
Sep 28, 2022 | 15.99 | 16.71 | 15.97 | 16.11 | 8,819 | +0.29(+1.83%) |
Sep 27, 2022 | 15.15 | 16.06 | 15.15 | 15.82 | 4,610 | +0.57(+3.74%) |
Sep 26, 2022 | 15.13 | 15.30 | 15.00 | 15.25 | 4,790 | +0.45(+3.04%) |
Sep 23, 2022 | 14.32 | 15.44 | 14.25 | 14.80 | 14,172 | +0.48(+3.35%) |
Sep 22, 2022 | 14.14 | 14.45 | 13.81 | 14.32 | 5,518 | +0.11(+0.77%) |
Sep 21, 2022 | 13.88 | 14.50 | 13.88 | 14.21 | 4,623 | -0.12(-0.84%) |
Sep 20, 2022 | 13.65 | 14.51 | 13.65 | 14.33 | 3,217 | +0.34(+2.43%) |
Sep 19, 2022 | 13.81 | 14.41 | 13.35 | 13.99 | 12,263 | +0.24(+1.75%) |
Sep 16, 2022 | 13.85 | 14.02 | 13.75 | 13.75 | 6,959 | -0.39(-2.76%) |
Sep 15, 2022 | 13.79 | 15.12 | 13.75 | 14.14 | 8,292 | +0.39(+2.84%) |
Sep 14, 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 1,606 | +0.00(+0.00%) |
Sep 13, 2022 | 13.79 | 13.79 | 13.75 | 13.75 | 1,445 | -0.24(-1.72%) |
Sep 12, 2022 | 13.99 | 13.99 | 13.99 | 13.99 | 342 | -0.01(-0.07%) |
Sep 09, 2022 | 14.02 | 14.02 | 14.00 | 14.00 | 977 | +0.00(+0.00%) |
Sep 08, 2022 | 13.84 | 14.14 | 13.84 | 14.00 | 1,213 | -0.12(-0.85%) |
Sep 07, 2022 | 13.75 | 14.12 | 13.75 | 14.12 | 685 | +0.32(+2.32%) |
Sep 06, 2022 | 13.75 | 13.80 | 13.75 | 13.80 | 628 | +0.05(+0.36%) |
Sep 02, 2022 | 14.07 | 14.07 | 13.75 | 13.75 | 10,307 | -0.14(-1.01%) |
Sep 01, 2022 | 13.95 | 14.01 | 13.89 | 13.89 | 758 | +0.00(+0.00%) |
Aug 31, 2022 | 13.85 | 14.27 | 13.75 | 13.89 | 8,053 | -0.17(-1.21%) |
Aug 30, 2022 | 14.37 | 14.41 | 14.05 | 14.06 | 3,342 | -0.29(-2.02%) |
Aug 29, 2022 | 14.20 | 14.35 | 14.16 | 14.35 | 2,913 | +0.18(+1.27%) |
Aug 26, 2022 | 14.17 | 14.17 | 14.17 | 14.17 | 667 | -0.51(-3.47%) |
Aug 25, 2022 | 14.83 | 14.89 | 14.42 | 14.68 | 1,373 | -0.17(-1.14%) |
Aug 24, 2022 | 14.52 | 14.90 | 14.52 | 14.85 | 3,818 | +0.46(+3.20%) |
Aug 23, 2022 | 14.50 | 14.50 | 14.39 | 14.39 | 1,193 | +0.09(+0.63%) |
Aug 22, 2022 | 14.58 | 14.72 | 14.24 | 14.30 | 6,610 | -0.52(-3.51%) |
Aug 19, 2022 | 15.07 | 15.34 | 14.82 | 14.82 | 5,602 | -0.30(-1.98%) |
Aug 18, 2022 | 14.67 | 15.12 | 14.67 | 15.12 | 887 | +0.43(+2.93%) |
Aug 17, 2022 | 14.64 | 15.14 | 14.47 | 14.69 | 3,365 | -0.30(-2.00%) |
Aug 16, 2022 | 14.45 | 15.13 | 14.45 | 14.99 | 2,336 | +0.32(+2.18%) |
Aug 15, 2022 | 14.81 | 14.81 | 14.67 | 14.67 | 1,041 | +0.02(+0.14%) |
Aug 12, 2022 | 14.06 | 14.67 | 14.06 | 14.65 | 1,341 | +0.21(+1.45%) |
Aug 11, 2022 | 15.60 | 15.60 | 14.04 | 14.44 | 7,020 | -0.97(-6.29%) |
Aug 10, 2022 | 15.00 | 15.41 | 14.77 | 15.41 | 2,420 | +0.54(+3.63%) |
Aug 09, 2022 | 14.87 | 15.44 | 14.31 | 14.87 | 3,441 | -0.19(-1.26%) |
Aug 08, 2022 | 15.35 | 15.39 | 14.82 | 15.06 | 2,210 | +0.64(+4.44%) |
Aug 05, 2022 | 14.51 | 14.51 | 14.11 | 14.42 | 2,797 | -0.26(-1.77%) |
Aug 04, 2022 | 15.00 | 15.00 | 14.27 | 14.68 | 2,414 | -0.21(-1.41%) |
Aug 03, 2022 | 15.76 | 16.04 | 14.89 | 14.89 | 6,061 | -0.45(-2.93%) |
Aug 02, 2022 | 15.34 | 15.34 | 15.34 | 15.34 | 1,594 | -0.33(-2.11%) |
Aug 01, 2022 | 15.70 | 15.72 | 15.14 | 15.67 | 1,464 | +0.21(+1.36%) |
Jul 29, 2022 | 16.74 | 16.74 | 15.41 | 15.46 | 4,200 | -1.19(-7.15%) |
Jul 28, 2022 | 16.65 | 16.65 | 16.65 | 16.65 | 397 | +0.57(+3.54%) |
Jul 27, 2022 | 15.45 | 16.08 | 15.45 | 16.08 | 990 | +0.83(+5.44%) |
Jul 26, 2022 | 15.47 | 15.50 | 15.11 | 15.25 | 7,252 | -0.04(-0.26%) |
Jul 25, 2022 | 15.39 | 15.39 | 15.29 | 15.29 | 864 | -0.15(-0.97%) |
Jul 22, 2022 | 15.00 | 15.44 | 15.00 | 15.44 | 6,776 | +0.63(+4.25%) |
Jul 21, 2022 | 14.20 | 15.64 | 14.15 | 14.81 | 23,612 | +0.80(+5.71%) |
Jul 20, 2022 | 14.18 | 14.25 | 13.91 | 14.01 | 2,531 | -0.15(-1.06%) |
Jul 19, 2022 | 13.82 | 14.18 | 13.75 | 14.16 | 2,799 | +0.08(+0.57%) |
Jul 18, 2022 | 14.32 | 14.38 | 13.88 | 14.08 | 2,346 | -0.14(-0.98%) |
Jul 15, 2022 | 14.13 | 14.27 | 13.77 | 14.22 | 4,792 | +0.38(+2.75%) |
Jul 14, 2022 | 13.92 | 14.29 | 13.75 | 13.84 | 5,706 | -0.34(-2.40%) |
Jul 13, 2022 | 13.90 | 14.38 | 13.90 | 14.18 | 4,136 | +0.10(+0.71%) |
Jul 12, 2022 | 14.24 | 14.50 | 14.08 | 14.08 | 3,533 | -0.05(-0.35%) |
Jul 11, 2022 | 14.23 | 14.47 | 14.05 | 14.13 | 2,525 | -0.27(-1.87%) |
Jul 08, 2022 | 14.44 | 14.60 | 14.13 | 14.40 | 2,222 | -0.06(-0.41%) |
Jul 07, 2022 | 14.32 | 14.70 | 14.01 | 14.46 | 12,152 | +0.39(+2.77%) |
Jul 06, 2022 | 14.09 | 14.23 | 13.90 | 14.07 | 5,050 | -0.10(-0.71%) |
Jul 05, 2022 | 13.78 | 14.20 | 13.77 | 14.17 | 12,098 | +0.29(+2.09%) |