Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.26 | 13.63 | 13.22 | 13.48 | 239,698 | +0.38(+2.93%) |
Sep 29, 2022 | 14.00 | 14.02 | 12.83 | 13.09 | 964,751 | -1.06(-7.47%) |
Sep 28, 2022 | 13.62 | 14.32 | 13.49 | 14.15 | 651,827 | +0.72(+5.36%) |
Sep 27, 2022 | 13.16 | 13.60 | 13.16 | 13.43 | 663,769 | +0.40(+3.06%) |
Sep 26, 2022 | 13.41 | 13.62 | 12.72 | 13.03 | 595,878 | -0.51(-3.76%) |
Sep 23, 2022 | 14.02 | 14.02 | 13.41 | 13.54 | 411,449 | -0.53(-3.78%) |
Sep 22, 2022 | 14.32 | 14.39 | 14.03 | 14.07 | 326,231 | -0.31(-2.12%) |
Sep 21, 2022 | 14.28 | 14.53 | 14.25 | 14.38 | 237,640 | +0.11(+0.77%) |
Sep 20, 2022 | 14.54 | 14.62 | 14.15 | 14.27 | 285,827 | -0.37(-2.51%) |
Sep 19, 2022 | 14.50 | 14.68 | 14.50 | 14.64 | 111,935 | +0.05(+0.32%) |
Sep 16, 2022 | 14.60 | 14.71 | 14.50 | 14.59 | 248,518 | -0.24(-1.64%) |
Sep 15, 2022 | 14.88 | 15.01 | 14.69 | 14.83 | 319,286 | -0.21(-1.41%) |
Sep 14, 2022 | 14.85 | 15.04 | 14.79 | 15.04 | 249,824 | +0.20(+1.32%) |
Sep 13, 2022 | 14.72 | 14.97 | 14.72 | 14.85 | 233,359 | -0.20(-1.31%) |
Sep 12, 2022 | 15.10 | 15.17 | 15.04 | 15.04 | 207,086 | +0.01(+0.05%) |
Sep 09, 2022 | 15.05 | 15.10 | 14.97 | 15.04 | 124,351 | +0.07(+0.47%) |
Sep 08, 2022 | 14.83 | 15.07 | 14.76 | 14.97 | 185,907 | +0.10(+0.68%) |
Sep 07, 2022 | 14.80 | 14.90 | 14.80 | 14.87 | 165,640 | +0.04(+0.26%) |
Sep 06, 2022 | 14.88 | 14.92 | 14.67 | 14.83 | 186,228 | -0.05(-0.36%) |
Sep 02, 2022 | 14.82 | 15.03 | 14.82 | 14.88 | 131,197 | +0.09(+0.63%) |
Sep 01, 2022 | 14.77 | 14.87 | 14.46 | 14.79 | 439,475 | -0.09(-0.57%) |
Aug 31, 2022 | 15.04 | 15.16 | 14.70 | 14.87 | 183,945 | -0.11(-0.72%) |
Aug 30, 2022 | 15.25 | 15.27 | 14.88 | 14.98 | 172,812 | -0.16(-1.07%) |
Aug 29, 2022 | 15.11 | 15.21 | 15.06 | 15.15 | 185,022 | -0.12(-0.76%) |
Aug 26, 2022 | 15.46 | 15.48 | 15.24 | 15.26 | 171,697 | -0.12(-0.81%) |
Aug 25, 2022 | 15.46 | 15.55 | 15.32 | 15.39 | 269,342 | +0.01(+0.05%) |
Aug 24, 2022 | 15.02 | 15.39 | 15.02 | 15.38 | 143,796 | +0.36(+2.37%) |
Aug 23, 2022 | 14.93 | 15.06 | 14.93 | 15.02 | 119,731 | +0.07(+0.47%) |
Aug 22, 2022 | 15.11 | 15.15 | 14.94 | 14.95 | 179,878 | -0.28(-1.83%) |
Aug 19, 2022 | 15.19 | 15.26 | 15.12 | 15.23 | 192,291 | -0.05(-0.35%) |
Aug 18, 2022 | 15.47 | 15.50 | 15.25 | 15.28 | 187,888 | -0.17(-1.10%) |
Aug 17, 2022 | 15.36 | 15.52 | 15.28 | 15.46 | 220,849 | +0.05(+0.30%) |
Aug 16, 2022 | 15.46 | 15.49 | 15.35 | 15.41 | 165,813 | +0.02(+0.15%) |
Aug 15, 2022 | 15.32 | 15.49 | 15.28 | 15.39 | 171,698 | +0.04(+0.25%) |
Aug 12, 2022 | 15.33 | 15.46 | 15.21 | 15.35 | 257,870 | +0.07(+0.46%) |
Aug 11, 2022 | 15.56 | 15.61 | 15.27 | 15.28 | 355,773 | -0.33(-2.14%) |
Aug 10, 2022 | 15.59 | 15.66 | 15.40 | 15.61 | 279,723 | +0.16(+1.00%) |
Aug 09, 2022 | 15.39 | 15.48 | 15.39 | 15.46 | 254,532 | +0.01(+0.05%) |
Aug 08, 2022 | 15.54 | 15.62 | 15.31 | 15.45 | 350,609 | +0.02(+0.10%) |
Aug 05, 2022 | 15.42 | 15.64 | 15.42 | 15.43 | 197,695 | -0.13(-0.84%) |
Aug 04, 2022 | 15.66 | 15.66 | 15.40 | 15.56 | 248,481 | -0.05(-0.34%) |
Aug 03, 2022 | 15.62 | 15.71 | 15.50 | 15.62 | 200,414 | +0.12(+0.74%) |
Aug 02, 2022 | 15.31 | 15.66 | 15.29 | 15.50 | 286,071 | +0.15(+1.00%) |
Aug 01, 2022 | 15.43 | 15.45 | 15.12 | 15.35 | 369,124 | -0.19(-1.23%) |
Jul 29, 2022 | 15.19 | 15.58 | 15.16 | 15.54 | 380,674 | +0.33(+2.17%) |
Jul 28, 2022 | 14.87 | 15.23 | 14.81 | 15.21 | 291,676 | +0.37(+2.48%) |
Jul 27, 2022 | 14.63 | 14.93 | 14.60 | 14.84 | 237,078 | +0.24(+1.63%) |
Jul 26, 2022 | 14.54 | 14.69 | 14.46 | 14.60 | 275,358 | +0.12(+0.85%) |
Jul 25, 2022 | 14.35 | 14.48 | 14.28 | 14.48 | 140,996 | +0.13(+0.91%) |
Jul 22, 2022 | 14.39 | 14.40 | 14.21 | 14.35 | 185,583 | +0.08(+0.59%) |
Jul 21, 2022 | 14.30 | 14.34 | 14.12 | 14.27 | 158,880 | +0.00(+0.00%) |
Jul 20, 2022 | 14.32 | 14.38 | 14.20 | 14.27 | 247,287 | -0.05(-0.32%) |
Jul 19, 2022 | 14.32 | 14.34 | 14.21 | 14.31 | 176,969 | +0.09(+0.65%) |
Jul 18, 2022 | 14.37 | 14.41 | 14.21 | 14.22 | 205,506 | -0.03(-0.22%) |
Jul 15, 2022 | 14.27 | 14.46 | 14.22 | 14.25 | 983,172 | +0.08(+0.54%) |
Jul 14, 2022 | 14.42 | 14.46 | 14.06 | 14.17 | 301,959 | -0.39(-2.69%) |
Jul 13, 2022 | 14.37 | 14.82 | 14.37 | 14.57 | 361,067 | +0.00(+0.00%) |
Jul 12, 2022 | 14.63 | 14.73 | 14.51 | 14.57 | 323,901 | -0.12(-0.84%) |
Jul 11, 2022 | 14.61 | 14.96 | 14.58 | 14.69 | 713,257 | +0.08(+0.52%) |
Jul 08, 2022 | 14.27 | 14.65 | 14.17 | 14.61 | 329,567 | +0.36(+2.50%) |
Jul 07, 2022 | 14.03 | 14.42 | 14.02 | 14.26 | 225,705 | +0.25(+1.79%) |
Jul 06, 2022 | 14.08 | 14.26 | 13.88 | 14.01 | 269,373 | -0.03(-0.22%) |
Jul 05, 2022 | 14.01 | 14.13 | 13.90 | 14.04 | 223,452 | +0.02(+0.11%) |