Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.70 | 12.70 | 12.57 | 12.70 | 855 | +0.08(+0.62%) |
Sep 29, 2022 | 12.62 | 12.62 | 12.62 | 12.62 | 305 | -0.29(-2.25%) |
Sep 28, 2022 | 12.89 | 12.97 | 12.89 | 12.91 | 1,004 | -0.09(-0.69%) |
Sep 27, 2022 | 13.11 | 13.14 | 13.00 | 13.00 | 22,081 | -0.05(-0.38%) |
Sep 26, 2022 | 13.29 | 13.29 | 13.05 | 13.05 | 769 | -0.40(-3.01%) |
Sep 23, 2022 | 13.55 | 13.55 | 13.46 | 13.46 | 288 | -0.21(-1.50%) |
Sep 22, 2022 | 13.65 | 13.66 | 13.65 | 13.66 | 416 | -0.72(-5.01%) |
Sep 21, 2022 | 14.33 | 14.44 | 14.33 | 14.38 | 1,221 | -0.05(-0.35%) |
Sep 20, 2022 | 14.54 | 14.54 | 14.43 | 14.43 | 536 | -0.90(-5.87%) |
Sep 16, 2022 | 15.33 | 0 | -0.08(-0.52%) | |||
Sep 15, 2022 | 15.41 | 15.41 | 15.41 | 15.41 | 160 | +0.12(+0.78%) |
Sep 14, 2022 | 15.45 | 15.45 | 15.29 | 15.29 | 8,967 | -0.12(-0.78%) |
Sep 12, 2022 | 15.41 | 2,001 | +0.21(+1.37%) | |||
Sep 09, 2022 | 15.20 | 15.20 | 15.20 | 15.20 | 3,579 | +0.23(+1.55%) |
Sep 07, 2022 | 14.97 | 0 | -0.11(-0.73%) | |||
Sep 06, 2022 | 14.91 | 15.08 | 14.91 | 15.08 | 2,123 | +0.07(+0.47%) |
Sep 02, 2022 | 15.07 | 15.13 | 15.01 | 15.01 | 653 | -0.08(-0.53%) |
Sep 01, 2022 | 15.15 | 15.15 | 15.04 | 15.09 | 6,716 | -0.11(-0.72%) |
Aug 31, 2022 | 15.17 | 15.20 | 15.12 | 15.20 | 650 | +0.21(+1.40%) |
Aug 30, 2022 | 15.25 | 15.25 | 14.98 | 14.99 | 3,103 | -0.29(-1.90%) |
Aug 26, 2022 | 15.28 | 0 | -0.05(-0.33%) | |||
Aug 25, 2022 | 15.35 | 15.35 | 15.33 | 15.33 | 1,430 | +0.11(+0.73%) |
Aug 24, 2022 | 15.23 | 15.23 | 15.22 | 15.22 | 600 | +0.40(+2.69%) |
Aug 23, 2022 | 14.77 | 14.90 | 14.77 | 14.82 | 800 | +0.10(+0.68%) |
Aug 22, 2022 | 14.75 | 14.75 | 14.72 | 14.72 | 3,635 | -0.23(-1.54%) |
Aug 19, 2022 | 15.06 | 15.08 | 14.95 | 14.95 | 63,166 | -0.20(-1.32%) |
Aug 18, 2022 | 15.10 | 15.22 | 15.08 | 15.15 | 6,790 | -0.16(-1.05%) |
Aug 17, 2022 | 15.07 | 15.33 | 15.07 | 15.31 | 2,845 | +0.14(+0.92%) |
Aug 16, 2022 | 15.11 | 15.17 | 15.01 | 15.17 | 10,210 | +0.10(+0.66%) |
Aug 15, 2022 | 15.15 | 15.15 | 15.07 | 15.07 | 16,865 | -0.26(-1.70%) |
Aug 12, 2022 | 15.34 | 15.34 | 15.32 | 15.33 | 400 | +0.05(+0.34%) |
Aug 10, 2022 | 15.28 | 85 | +0.05(+0.31%) | |||
Aug 09, 2022 | 15.26 | 15.27 | 15.23 | 15.23 | 3,798 | +0.07(+0.46%) |
Aug 08, 2022 | 15.13 | 15.16 | 14.94 | 15.16 | 28,418 | +0.24(+1.61%) |
Aug 05, 2022 | 14.75 | 14.93 | 14.75 | 14.92 | 1,450 | -0.06(-0.40%) |
Aug 04, 2022 | 14.87 | 15.06 | 14.87 | 14.98 | 68,335 | +0.05(+0.33%) |
Aug 03, 2022 | 14.78 | 14.93 | 14.78 | 14.93 | 2,321 | -0.06(-0.40%) |
Aug 02, 2022 | 14.99 | 14.99 | 14.86 | 14.99 | 1,882 | +1.55(+11.53%) |
Aug 01, 2022 | 13.44 | 13.44 | 13.44 | 13.44 | 151 | -1.71(-11.29%) |
Jul 29, 2022 | 15.15 | 15.15 | 15.15 | 15.15 | 100 | +0.36(+2.43%) |
Jul 28, 2022 | 14.94 | 15.00 | 14.64 | 14.79 | 3,262 | +0.35(+2.42%) |
Jul 26, 2022 | 14.44 | 20 | -0.04(-0.28%) | |||
Jul 25, 2022 | 14.45 | 14.49 | 14.32 | 14.48 | 4,877 | +0.02(+0.14%) |
Jul 22, 2022 | 14.69 | 14.73 | 14.46 | 14.46 | 4,310 | +0.25(+1.76%) |
Jul 21, 2022 | 14.21 | 14.21 | 14.21 | 14.21 | 5,475 | -0.05(-0.35%) |
Jul 20, 2022 | 14.38 | 14.38 | 14.26 | 14.26 | 777 | -0.29(-1.99%) |
Jul 19, 2022 | 14.55 | 14.55 | 14.55 | 14.55 | 100 | +0.08(+0.55%) |
Jul 18, 2022 | 14.37 | 14.47 | 14.35 | 14.47 | 470 | +0.40(+2.84%) |
Jul 15, 2022 | 13.87 | 14.19 | 13.87 | 14.07 | 3,246 | +0.09(+0.64%) |
Jul 14, 2022 | 13.84 | 13.98 | 13.76 | 13.98 | 519 | +0.08(+0.58%) |
Jul 13, 2022 | 13.72 | 13.99 | 13.66 | 13.90 | 5,444 | +0.09(+0.65%) |
Jul 12, 2022 | 13.79 | 13.82 | 13.79 | 13.81 | 2,500 | -0.37(-2.61%) |
Jul 08, 2022 | 14.18 | 0 | +0.18(+1.29%) | |||
Jul 07, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 613 | +0.56(+4.17%) |
Jul 05, 2022 | 13.44 | 0 | -0.42(-3.03%) |