Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.36 | 13.52 | 13.17 | 13.18 | 4,827 | -0.37(-2.74%) |
Sep 29, 2022 | 13.84 | 13.84 | 13.24 | 13.56 | 4,155 | -0.10(-0.75%) |
Sep 28, 2022 | 13.89 | 13.95 | 13.66 | 13.66 | 2,889 | -0.24(-1.74%) |
Sep 27, 2022 | 13.99 | 14.09 | 13.86 | 13.90 | 7,709 | -0.08(-0.56%) |
Sep 26, 2022 | 13.76 | 13.98 | 13.76 | 13.98 | 4,450 | +0.22(+1.59%) |
Sep 23, 2022 | 13.52 | 13.84 | 13.52 | 13.76 | 7,437 | +0.11(+0.82%) |
Sep 22, 2022 | 13.58 | 13.65 | 13.32 | 13.65 | 6,404 | -0.02(-0.14%) |
Sep 21, 2022 | 13.93 | 13.93 | 13.61 | 13.67 | 6,377 | -0.03(-0.20%) |
Sep 20, 2022 | 13.43 | 13.72 | 13.35 | 13.69 | 10,903 | +0.20(+1.51%) |
Sep 19, 2022 | 13.25 | 13.49 | 13.04 | 13.49 | 6,535 | +0.33(+2.47%) |
Sep 16, 2022 | 13.02 | 13.35 | 13.02 | 13.17 | 30,147 | +0.07(+0.57%) |
Sep 15, 2022 | 13.15 | 13.21 | 13.01 | 13.09 | 9,304 | -0.02(-0.14%) |
Sep 14, 2022 | 13.08 | 13.28 | 12.97 | 13.11 | 10,068 | -0.03(-0.21%) |
Sep 13, 2022 | 13.19 | 13.32 | 13.12 | 13.14 | 96,514 | +0.00(+0.00%) |
Sep 12, 2022 | 13.28 | 13.34 | 13.08 | 13.14 | 6,399 | +0.05(+0.35%) |
Sep 09, 2022 | 13.32 | 13.41 | 13.09 | 13.09 | 44,273 | -0.09(-0.70%) |
Sep 08, 2022 | 13.24 | 13.36 | 13.04 | 13.18 | 8,759 | -0.06(-0.49%) |
Sep 07, 2022 | 13.07 | 13.26 | 13.07 | 13.25 | 1,343 | +0.16(+1.21%) |
Sep 06, 2022 | 13.07 | 13.30 | 13.05 | 13.09 | 6,486 | -0.19(-1.40%) |
Sep 02, 2022 | 13.04 | 13.28 | 13.04 | 13.28 | 5,217 | +0.30(+2.29%) |
Sep 01, 2022 | 13.04 | 13.17 | 12.98 | 12.98 | 8,251 | -0.20(-1.55%) |
Aug 31, 2022 | 13.23 | 13.32 | 13.12 | 13.18 | 5,396 | -0.09(-0.70%) |
Aug 30, 2022 | 13.30 | 13.30 | 13.09 | 13.28 | 2,358 | +0.05(+0.35%) |
Aug 29, 2022 | 13.24 | 13.40 | 13.22 | 13.23 | 24,604 | -0.03(-0.21%) |
Aug 26, 2022 | 13.36 | 13.51 | 13.26 | 13.26 | 5,961 | -0.18(-1.31%) |
Aug 25, 2022 | 13.42 | 13.56 | 13.39 | 13.43 | 4,768 | +0.09(+0.70%) |
Aug 24, 2022 | 13.41 | 13.55 | 13.33 | 13.34 | 6,912 | -0.17(-1.24%) |
Aug 23, 2022 | 13.56 | 13.57 | 13.39 | 13.51 | 3,891 | +0.04(+0.28%) |
Aug 22, 2022 | 13.30 | 13.58 | 13.30 | 13.47 | 3,720 | +0.04(+0.28%) |
Aug 19, 2022 | 13.38 | 13.63 | 13.35 | 13.43 | 8,034 | -0.12(-0.89%) |
Aug 18, 2022 | 13.49 | 13.63 | 13.39 | 13.56 | 3,803 | +0.16(+1.23%) |
Aug 17, 2022 | 13.33 | 13.58 | 13.33 | 13.39 | 13,122 | +0.06(+0.44%) |
Aug 16, 2022 | 13.45 | 13.47 | 13.33 | 13.33 | 8,489 | +0.05(+0.35%) |
Aug 15, 2022 | 13.24 | 13.33 | 13.24 | 13.29 | 10,963 | -0.06(-0.48%) |
Aug 12, 2022 | 13.49 | 13.53 | 13.33 | 13.35 | 9,615 | -0.16(-1.16%) |
Aug 11, 2022 | 13.47 | 13.51 | 13.25 | 13.51 | 3,631 | +0.20(+1.48%) |
Aug 10, 2022 | 13.57 | 13.75 | 13.31 | 13.31 | 8,588 | -0.18(-1.33%) |
Aug 09, 2022 | 13.40 | 13.56 | 13.40 | 13.49 | 2,264 | +0.01(+0.07%) |
Aug 08, 2022 | 13.61 | 13.71 | 13.47 | 13.48 | 8,647 | -0.05(-0.34%) |
Aug 05, 2022 | 13.43 | 13.65 | 13.43 | 13.53 | 1,671 | +0.15(+1.10%) |
Aug 04, 2022 | 13.62 | 13.62 | 13.38 | 13.38 | 3,109 | -0.15(-1.09%) |
Aug 03, 2022 | 13.65 | 13.70 | 13.45 | 13.53 | 4,675 | +0.07(+0.55%) |
Aug 02, 2022 | 13.30 | 13.63 | 13.30 | 13.45 | 3,101 | -0.03(-0.20%) |
Aug 01, 2022 | 13.50 | 13.75 | 13.48 | 13.48 | 6,352 | -0.04(-0.27%) |
Jul 29, 2022 | 13.69 | 13.75 | 13.38 | 13.52 | 85,158 | +0.17(+1.31%) |
Jul 28, 2022 | 13.43 | 13.67 | 13.29 | 13.34 | 21,012 | -0.10(-0.75%) |
Jul 27, 2022 | 13.79 | 13.79 | 13.33 | 13.44 | 24,058 | -0.06(-0.41%) |
Jul 26, 2022 | 13.56 | 13.56 | 13.38 | 13.50 | 6,829 | -0.03(-0.20%) |
Jul 25, 2022 | 13.49 | 13.59 | 13.38 | 13.53 | 1,853 | -0.02(-0.14%) |
Jul 22, 2022 | 13.59 | 13.59 | 13.41 | 13.54 | 1,765 | -0.02(-0.14%) |
Jul 21, 2022 | 13.81 | 13.88 | 13.56 | 13.56 | 4,833 | -0.10(-0.74%) |
Jul 20, 2022 | 13.62 | 13.86 | 13.49 | 13.66 | 2,772 | +0.05(+0.34%) |
Jul 19, 2022 | 13.72 | 13.79 | 13.55 | 13.62 | 3,976 | -0.04(-0.30%) |
Jul 18, 2022 | 13.47 | 13.66 | 13.44 | 13.66 | 1,921 | +0.05(+0.37%) |
Jul 15, 2022 | 13.65 | 13.66 | 13.49 | 13.61 | 1,493 | +0.09(+0.68%) |
Jul 14, 2022 | 13.38 | 13.52 | 13.38 | 13.52 | 1,152 | -0.19(-1.41%) |
Jul 13, 2022 | 13.56 | 13.71 | 13.38 | 13.71 | 7,707 | +0.24(+1.78%) |
Jul 12, 2022 | 13.44 | 13.48 | 13.44 | 13.47 | 1,297 | -0.12(-0.88%) |
Jul 11, 2022 | 13.38 | 13.65 | 13.38 | 13.59 | 1,638 | -0.01(-0.07%) |
Jul 08, 2022 | 13.57 | 13.60 | 13.56 | 13.60 | 635 | +0.04(+0.27%) |
Jul 07, 2022 | 13.50 | 13.56 | 13.50 | 13.56 | 772 | +0.16(+1.17%) |
Jul 06, 2022 | 13.37 | 13.41 | 13.34 | 13.41 | 2,277 | -0.02(-0.14%) |
Jul 05, 2022 | 13.42 | 13.42 | 13.42 | 13.42 | 846 | +0.01(+0.07%) |