Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.60 | 14.60 | 14.47 | 14.48 | 36,747 | -0.00(-0.01%) |
Sep 29, 2022 | 14.46 | 14.50 | 14.41 | 14.48 | 39,136 | -0.14(-0.94%) |
Sep 28, 2022 | 14.48 | 14.62 | 14.45 | 14.62 | 65,842 | +0.29(+2.05%) |
Sep 27, 2022 | 14.46 | 14.49 | 14.32 | 14.33 | 15,712 | -0.14(-1.00%) |
Sep 26, 2022 | 14.64 | 14.64 | 14.45 | 14.47 | 26,417 | -0.24(-1.62%) |
Sep 23, 2022 | 14.69 | 14.72 | 14.66 | 14.71 | 69,950 | -0.03(-0.22%) |
Sep 22, 2022 | 14.78 | 14.80 | 14.72 | 14.74 | 139,885 | -0.17(-1.12%) |
Sep 21, 2022 | 14.93 | 14.96 | 14.86 | 14.91 | 46,798 | +0.02(+0.16%) |
Sep 20, 2022 | 14.89 | 14.92 | 14.88 | 14.89 | 14,988 | -0.12(-0.81%) |
Sep 19, 2022 | 15.00 | 15.02 | 14.95 | 15.01 | 15,991 | -0.02(-0.13%) |
Sep 16, 2022 | 15.01 | 15.04 | 14.97 | 15.03 | 55,584 | +0.03(+0.17%) |
Sep 15, 2022 | 15.05 | 15.10 | 15.00 | 15.00 | 24,319 | -0.09(-0.60%) |
Sep 14, 2022 | 15.08 | 15.11 | 15.04 | 15.09 | 14,136 | +0.03(+0.19%) |
Sep 13, 2022 | 15.03 | 15.06 | 15.01 | 15.06 | 1,923,424 | -0.08(-0.55%) |
Sep 12, 2022 | 15.27 | 15.27 | 15.14 | 15.15 | 66,773 | -0.03(-0.18%) |
Sep 09, 2022 | 15.24 | 15.24 | 15.17 | 15.17 | 12,062 | +0.02(+0.12%) |
Sep 08, 2022 | 15.17 | 15.20 | 15.16 | 15.16 | 11,827 | -0.03(-0.18%) |
Sep 07, 2022 | 15.11 | 15.19 | 15.11 | 15.18 | 8,593 | +0.13(+0.86%) |
Sep 06, 2022 | 15.19 | 15.19 | 15.03 | 15.05 | 23,176 | -0.16(-1.04%) |
Sep 02, 2022 | 15.23 | 15.25 | 15.20 | 15.21 | 16,743 | +0.06(+0.37%) |
Sep 01, 2022 | 15.15 | 15.18 | 15.08 | 15.16 | 16,746 | -0.06(-0.40%) |
Aug 31, 2022 | 15.33 | 15.35 | 15.20 | 15.22 | 34,714 | -0.13(-0.82%) |
Aug 30, 2022 | 15.45 | 15.45 | 15.30 | 15.34 | 49,615 | -0.04(-0.24%) |
Aug 29, 2022 | 15.38 | 15.39 | 15.37 | 15.38 | 31,468 | -0.07(-0.48%) |
Aug 26, 2022 | 15.55 | 15.55 | 15.45 | 15.45 | 19,056 | -0.13(-0.83%) |
Aug 25, 2022 | 15.45 | 15.58 | 15.45 | 15.58 | 12,619 | +0.17(+1.08%) |
Aug 24, 2022 | 15.45 | 15.45 | 15.38 | 15.42 | 20,962 | -0.06(-0.38%) |
Aug 23, 2022 | 15.44 | 15.52 | 15.44 | 15.48 | 10,188 | +0.01(+0.08%) |
Aug 22, 2022 | 15.50 | 15.51 | 15.44 | 15.46 | 27,152 | -0.11(-0.71%) |
Aug 19, 2022 | 15.60 | 15.60 | 15.51 | 15.57 | 11,038 | -0.13(-0.82%) |
Aug 18, 2022 | 15.72 | 15.72 | 15.68 | 15.70 | 15,374 | +0.01(+0.05%) |
Aug 17, 2022 | 15.76 | 15.76 | 15.65 | 15.69 | 34,329 | -0.11(-0.70%) |
Aug 16, 2022 | 15.82 | 15.83 | 15.76 | 15.80 | 14,040 | -0.04(-0.26%) |
Aug 15, 2022 | 15.86 | 15.87 | 15.83 | 15.85 | 4,883 | +0.04(+0.28%) |
Aug 12, 2022 | 15.75 | 15.80 | 15.74 | 15.80 | 19,344 | +0.11(+0.70%) |
Aug 11, 2022 | 15.85 | 15.85 | 15.68 | 15.69 | 15,817 | -0.06(-0.35%) |
Aug 10, 2022 | 15.68 | 15.80 | 15.68 | 15.75 | 29,859 | +0.08(+0.50%) |
Aug 09, 2022 | 15.73 | 15.73 | 15.65 | 15.67 | 10,190 | -0.04(-0.27%) |
Aug 08, 2022 | 15.76 | 15.76 | 15.71 | 15.71 | 20,021 | +0.04(+0.27%) |
Aug 05, 2022 | 15.64 | 15.68 | 15.62 | 15.67 | 7,068 | -0.20(-1.26%) |
Aug 04, 2022 | 15.84 | 15.87 | 15.80 | 15.87 | 84,562 | +0.06(+0.41%) |
Aug 03, 2022 | 15.72 | 15.80 | 15.65 | 15.80 | 31,185 | +0.14(+0.89%) |
Aug 02, 2022 | 15.84 | 15.84 | 15.67 | 15.67 | 14,728 | -0.20(-1.28%) |
Aug 01, 2022 | 15.93 | 15.93 | 15.86 | 15.87 | 20,246 | +0.01(+0.06%) |
Jul 29, 2022 | 15.79 | 15.88 | 15.79 | 15.86 | 13,326 | +0.04(+0.23%) |
Jul 28, 2022 | 15.80 | 15.82 | 15.79 | 15.82 | 13,249 | +0.17(+1.07%) |
Jul 27, 2022 | 15.68 | 15.72 | 15.61 | 15.66 | 12,092 | +0.09(+0.60%) |
Jul 26, 2022 | 15.68 | 15.68 | 15.55 | 15.56 | 15,432 | -0.02(-0.12%) |
Jul 25, 2022 | 15.64 | 15.64 | 15.56 | 15.58 | 19,945 | -0.06(-0.41%) |
Jul 22, 2022 | 15.62 | 15.68 | 15.57 | 15.65 | 25,579 | +0.09(+0.60%) |
Jul 21, 2022 | 15.50 | 15.55 | 15.42 | 15.55 | 68,299 | +0.18(+1.15%) |
Jul 20, 2022 | 15.47 | 15.47 | 15.36 | 15.38 | 37,881 | +0.00(+0.00%) |
Jul 19, 2022 | 15.36 | 15.40 | 15.34 | 15.38 | 140,240 | +0.03(+0.18%) |
Jul 18, 2022 | 15.38 | 15.42 | 15.35 | 15.35 | 19,033 | -0.08(-0.52%) |
Jul 15, 2022 | 15.33 | 15.45 | 15.33 | 15.43 | 7,883 | +0.09(+0.57%) |
Jul 14, 2022 | 15.25 | 15.37 | 15.25 | 15.34 | 30,828 | -0.08(-0.54%) |
Jul 13, 2022 | 15.21 | 15.44 | 15.21 | 15.43 | 29,769 | +0.09(+0.60%) |
Jul 12, 2022 | 15.38 | 15.40 | 15.33 | 15.33 | 18,261 | +0.05(+0.33%) |
Jul 11, 2022 | 15.28 | 15.32 | 15.25 | 15.28 | 14,009 | +0.04(+0.28%) |
Jul 08, 2022 | 15.24 | 15.25 | 15.22 | 15.24 | 144,855 | -0.04(-0.25%) |
Jul 07, 2022 | 15.33 | 15.33 | 15.26 | 15.28 | 30,862 | -0.02(-0.12%) |
Jul 06, 2022 | 15.46 | 15.46 | 15.28 | 15.30 | 28,509 | -0.10(-0.66%) |
Jul 05, 2022 | 15.43 | 15.43 | 15.38 | 15.40 | 25,730 | +0.01(+0.06%) |