Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.76 | 14.15 | 13.72 | 13.99 | 230,969 | +0.40(+2.93%) |
Sep 29, 2022 | 14.53 | 14.55 | 13.31 | 13.59 | 929,617 | -1.10(-7.47%) |
Sep 28, 2022 | 14.13 | 14.86 | 14.00 | 14.69 | 628,089 | +0.75(+5.36%) |
Sep 27, 2022 | 13.66 | 14.12 | 13.66 | 13.94 | 639,596 | +0.41(+3.07%) |
Sep 26, 2022 | 13.92 | 14.13 | 13.20 | 13.52 | 574,178 | -0.53(-3.76%) |
Sep 23, 2022 | 14.55 | 14.55 | 13.91 | 14.05 | 396,465 | -0.55(-3.78%) |
Sep 22, 2022 | 14.86 | 14.93 | 14.56 | 14.60 | 314,350 | -0.32(-2.12%) |
Sep 21, 2022 | 14.82 | 15.08 | 14.78 | 14.92 | 228,985 | +0.11(+0.77%) |
Sep 20, 2022 | 15.09 | 15.17 | 14.69 | 14.81 | 275,418 | -0.38(-2.51%) |
Sep 19, 2022 | 15.04 | 15.23 | 15.04 | 15.19 | 107,858 | +0.05(+0.32%) |
Sep 16, 2022 | 15.15 | 15.26 | 15.05 | 15.14 | 239,468 | -0.25(-1.64%) |
Sep 15, 2022 | 15.44 | 15.58 | 15.25 | 15.39 | 307,658 | -0.22(-1.41%) |
Sep 14, 2022 | 15.41 | 15.61 | 15.35 | 15.61 | 240,726 | +0.20(+1.32%) |
Sep 13, 2022 | 15.28 | 15.54 | 15.28 | 15.41 | 224,861 | -0.20(-1.31%) |
Sep 12, 2022 | 15.67 | 15.74 | 15.61 | 15.61 | 199,544 | +0.01(+0.05%) |
Sep 09, 2022 | 15.62 | 15.67 | 15.54 | 15.60 | 119,823 | +0.07(+0.47%) |
Sep 08, 2022 | 15.39 | 15.64 | 15.32 | 15.53 | 179,137 | +0.10(+0.68%) |
Sep 07, 2022 | 15.36 | 15.47 | 15.36 | 15.43 | 159,607 | +0.04(+0.26%) |
Sep 06, 2022 | 15.44 | 15.48 | 15.23 | 15.39 | 179,446 | -0.06(-0.36%) |
Sep 02, 2022 | 15.38 | 15.60 | 15.38 | 15.44 | 126,419 | +0.10(+0.63%) |
Sep 01, 2022 | 15.33 | 15.44 | 15.00 | 15.35 | 423,470 | -0.09(-0.57%) |
Aug 31, 2022 | 15.60 | 15.73 | 15.26 | 15.44 | 177,246 | -0.11(-0.72%) |
Aug 30, 2022 | 15.83 | 15.84 | 15.44 | 15.55 | 166,518 | -0.17(-1.07%) |
Aug 29, 2022 | 15.69 | 15.78 | 15.63 | 15.72 | 178,284 | -0.12(-0.76%) |
Aug 26, 2022 | 16.04 | 16.06 | 15.81 | 15.84 | 165,444 | -0.13(-0.81%) |
Aug 25, 2022 | 16.05 | 16.14 | 15.90 | 15.97 | 259,533 | +0.01(+0.05%) |
Aug 24, 2022 | 15.59 | 15.97 | 15.59 | 15.96 | 138,559 | +0.37(+2.37%) |
Aug 23, 2022 | 15.49 | 15.63 | 15.49 | 15.59 | 115,371 | +0.07(+0.47%) |
Aug 22, 2022 | 15.69 | 15.72 | 15.50 | 15.52 | 173,327 | -0.29(-1.83%) |
Aug 19, 2022 | 15.77 | 15.84 | 15.69 | 15.81 | 185,288 | -0.06(-0.35%) |
Aug 18, 2022 | 16.06 | 16.09 | 15.83 | 15.86 | 181,045 | -0.18(-1.10%) |
Aug 17, 2022 | 15.94 | 16.11 | 15.85 | 16.04 | 212,806 | +0.05(+0.30%) |
Aug 16, 2022 | 16.05 | 16.08 | 15.93 | 15.99 | 159,774 | +0.02(+0.15%) |
Aug 15, 2022 | 15.89 | 16.08 | 15.85 | 15.97 | 165,446 | +0.04(+0.25%) |
Aug 12, 2022 | 15.91 | 16.04 | 15.78 | 15.93 | 248,479 | +0.07(+0.46%) |
Aug 11, 2022 | 16.15 | 16.20 | 15.85 | 15.85 | 342,816 | -0.35(-2.14%) |
Aug 10, 2022 | 16.18 | 16.25 | 15.98 | 16.20 | 269,536 | +0.16(+1.00%) |
Aug 09, 2022 | 15.97 | 16.06 | 15.97 | 16.04 | 245,263 | +0.01(+0.05%) |
Aug 08, 2022 | 16.13 | 16.22 | 15.89 | 16.03 | 337,840 | +0.02(+0.10%) |
Aug 05, 2022 | 16.00 | 16.23 | 16.00 | 16.02 | 190,496 | -0.14(-0.84%) |
Aug 04, 2022 | 16.25 | 16.25 | 15.98 | 16.15 | 239,432 | -0.06(-0.34%) |
Aug 03, 2022 | 16.21 | 16.30 | 16.09 | 16.21 | 193,115 | +0.12(+0.74%) |
Aug 02, 2022 | 15.89 | 16.25 | 15.87 | 16.09 | 275,653 | +0.16(+1.00%) |
Aug 01, 2022 | 16.02 | 16.03 | 15.69 | 15.93 | 355,681 | -0.20(-1.23%) |
Jul 29, 2022 | 15.76 | 16.17 | 15.73 | 16.13 | 366,811 | +0.34(+2.17%) |
Jul 28, 2022 | 15.43 | 15.81 | 15.37 | 15.79 | 281,054 | +0.38(+2.48%) |
Jul 27, 2022 | 15.18 | 15.49 | 15.15 | 15.40 | 228,444 | +0.25(+1.63%) |
Jul 26, 2022 | 15.08 | 15.25 | 15.01 | 15.16 | 265,330 | +0.13(+0.85%) |
Jul 25, 2022 | 14.89 | 15.03 | 14.82 | 15.03 | 135,862 | +0.14(+0.91%) |
Jul 22, 2022 | 14.93 | 14.95 | 14.74 | 14.89 | 178,825 | +0.09(+0.59%) |
Jul 21, 2022 | 14.85 | 14.89 | 14.65 | 14.81 | 153,094 | +0.00(+0.00%) |
Jul 20, 2022 | 14.86 | 14.92 | 14.73 | 14.81 | 238,282 | -0.05(-0.32%) |
Jul 19, 2022 | 14.86 | 14.89 | 14.75 | 14.85 | 170,524 | +0.10(+0.65%) |
Jul 18, 2022 | 14.92 | 14.96 | 14.74 | 14.76 | 198,022 | -0.03(-0.22%) |
Jul 15, 2022 | 14.81 | 15.00 | 14.76 | 14.79 | 947,367 | +0.08(+0.54%) |
Jul 14, 2022 | 14.96 | 15.01 | 14.59 | 14.71 | 290,962 | -0.41(-2.69%) |
Jul 13, 2022 | 14.92 | 15.38 | 14.92 | 15.12 | 347,918 | +0.00(+0.00%) |
Jul 12, 2022 | 15.19 | 15.29 | 15.06 | 15.12 | 312,105 | -0.13(-0.84%) |
Jul 11, 2022 | 15.16 | 15.52 | 15.13 | 15.24 | 687,282 | +0.08(+0.52%) |
Jul 08, 2022 | 14.81 | 15.21 | 14.70 | 15.17 | 317,565 | +0.37(+2.50%) |
Jul 07, 2022 | 14.56 | 14.97 | 14.55 | 14.80 | 217,485 | +0.26(+1.79%) |
Jul 06, 2022 | 14.61 | 14.80 | 14.41 | 14.54 | 259,563 | -0.03(-0.22%) |
Jul 05, 2022 | 14.54 | 14.66 | 14.42 | 14.57 | 215,315 | +0.02(+0.11%) |