Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.80 | 14.34 | 13.71 | 14.24 | 617,711 | +0.47(+3.41%) |
Sep 29, 2022 | 13.77 | 14.04 | 13.51 | 13.77 | 387,851 | -0.09(-0.65%) |
Sep 28, 2022 | 13.75 | 13.97 | 13.58 | 13.86 | 188,239 | +0.23(+1.69%) |
Sep 27, 2022 | 13.99 | 14.05 | 13.52 | 13.63 | 196,988 | -0.19(-1.37%) |
Sep 26, 2022 | 13.96 | 14.17 | 13.49 | 13.82 | 386,225 | -0.28(-1.99%) |
Sep 23, 2022 | 14.60 | 14.60 | 14.04 | 14.10 | 334,656 | -0.61(-4.15%) |
Sep 22, 2022 | 14.58 | 14.81 | 14.39 | 14.71 | 358,231 | +0.08(+0.55%) |
Sep 21, 2022 | 14.54 | 14.91 | 14.44 | 14.63 | 324,500 | +0.18(+1.25%) |
Sep 20, 2022 | 14.60 | 14.72 | 14.39 | 14.45 | 430,123 | -0.16(-1.10%) |
Sep 19, 2022 | 14.36 | 14.73 | 14.29 | 14.61 | 285,450 | +0.15(+1.04%) |
Sep 16, 2022 | 14.70 | 14.77 | 14.34 | 14.46 | 2,190,200 | -0.34(-2.30%) |
Sep 15, 2022 | 15.09 | 15.35 | 14.78 | 14.80 | 416,305 | -0.34(-2.25%) |
Sep 14, 2022 | 15.32 | 15.42 | 14.92 | 15.14 | 266,882 | -0.18(-1.17%) |
Sep 13, 2022 | 15.24 | 15.71 | 15.09 | 15.32 | 316,094 | -0.19(-1.23%) |
Sep 12, 2022 | 15.61 | 15.83 | 15.51 | 15.51 | 253,548 | -0.08(-0.51%) |
Sep 09, 2022 | 15.54 | 15.77 | 15.29 | 15.59 | 348,660 | +0.12(+0.78%) |
Sep 08, 2022 | 14.88 | 15.64 | 14.73 | 15.47 | 382,379 | +0.51(+3.41%) |
Sep 07, 2022 | 14.95 | 15.15 | 14.72 | 14.96 | 250,880 | -0.06(-0.40%) |
Sep 06, 2022 | 14.93 | 15.37 | 14.71 | 15.02 | 345,503 | +0.09(+0.60%) |
Sep 02, 2022 | 15.12 | 15.35 | 14.81 | 14.93 | 231,999 | -0.01(-0.07%) |
Sep 01, 2022 | 15.20 | 15.20 | 14.60 | 14.94 | 422,902 | -0.33(-2.16%) |
Aug 31, 2022 | 15.43 | 15.59 | 15.17 | 15.27 | 752,654 | -0.06(-0.39%) |
Aug 30, 2022 | 15.57 | 15.62 | 15.16 | 15.33 | 366,976 | -0.31(-1.98%) |
Aug 29, 2022 | 15.18 | 15.90 | 15.11 | 15.64 | 393,550 | +0.24(+1.56%) |
Aug 26, 2022 | 15.44 | 15.70 | 14.82 | 15.40 | 754,393 | +0.00(+0.00%) |
Aug 25, 2022 | 14.78 | 15.41 | 14.76 | 15.40 | 684,005 | +0.67(+4.55%) |
Aug 24, 2022 | 14.40 | 14.77 | 14.38 | 14.73 | 435,088 | +0.32(+2.22%) |
Aug 23, 2022 | 14.07 | 14.50 | 14.02 | 14.41 | 260,485 | +0.35(+2.49%) |
Aug 22, 2022 | 14.30 | 14.31 | 13.93 | 14.06 | 381,505 | -0.21(-1.47%) |
Aug 19, 2022 | 14.37 | 14.61 | 14.22 | 14.27 | 517,287 | -0.08(-0.56%) |
Aug 18, 2022 | 14.24 | 14.60 | 14.20 | 14.35 | 301,858 | +0.12(+0.84%) |
Aug 17, 2022 | 13.84 | 14.61 | 13.67 | 14.23 | 622,174 | +0.36(+2.60%) |
Aug 16, 2022 | 13.89 | 13.99 | 13.26 | 13.87 | 745,395 | -0.06(-0.43%) |
Aug 15, 2022 | 13.79 | 14.24 | 13.71 | 13.93 | 454,312 | +0.14(+1.02%) |
Aug 12, 2022 | 13.91 | 13.95 | 13.25 | 13.79 | 1,200,613 | -0.02(-0.14%) |
Aug 11, 2022 | 14.20 | 14.50 | 13.60 | 13.81 | 5,151,386 | -0.89(-6.05%) |
Aug 10, 2022 | 15.34 | 15.49 | 14.31 | 14.70 | 448,056 | -0.58(-3.80%) |
Aug 09, 2022 | 14.24 | 16.23 | 13.76 | 15.28 | 875,446 | -0.73(-4.56%) |
Aug 08, 2022 | 15.93 | 16.42 | 15.35 | 16.01 | 230,423 | +0.16(+1.01%) |
Aug 05, 2022 | 15.61 | 16.22 | 15.61 | 15.85 | 324,054 | +0.03(+0.19%) |
Aug 04, 2022 | 14.72 | 15.92 | 14.72 | 15.82 | 720,736 | +1.28(+8.80%) |
Aug 03, 2022 | 14.49 | 14.91 | 14.28 | 14.54 | 202,009 | +0.14(+0.97%) |
Aug 02, 2022 | 14.38 | 14.49 | 14.13 | 14.40 | 141,346 | +0.01(+0.07%) |
Aug 01, 2022 | 14.15 | 14.56 | 14.11 | 14.39 | 301,934 | +0.23(+1.62%) |
Jul 29, 2022 | 14.16 | 14.28 | 13.96 | 14.16 | 161,133 | +0.00(+0.00%) |
Jul 28, 2022 | 14.19 | 14.20 | 13.92 | 14.16 | 129,376 | +0.03(+0.21%) |
Jul 27, 2022 | 14.13 | 14.29 | 13.96 | 14.13 | 90,588 | +0.14(+1.00%) |
Jul 26, 2022 | 14.32 | 14.32 | 13.86 | 13.99 | 118,816 | -0.32(-2.24%) |
Jul 25, 2022 | 14.00 | 14.34 | 13.80 | 14.31 | 160,628 | +0.40(+2.88%) |
Jul 22, 2022 | 14.10 | 14.19 | 13.79 | 13.91 | 106,797 | -0.19(-1.35%) |
Jul 21, 2022 | 14.10 | 14.21 | 13.98 | 14.10 | 83,727 | +0.09(+0.64%) |
Jul 20, 2022 | 14.15 | 14.28 | 13.95 | 14.01 | 222,007 | -0.21(-1.48%) |
Jul 19, 2022 | 14.21 | 14.33 | 14.05 | 14.22 | 184,459 | +0.23(+1.64%) |
Jul 18, 2022 | 14.00 | 14.25 | 13.86 | 13.99 | 234,042 | -0.01(-0.07%) |
Jul 15, 2022 | 14.20 | 14.28 | 13.92 | 14.00 | 168,478 | -0.03(-0.21%) |
Jul 14, 2022 | 13.94 | 14.17 | 13.82 | 14.03 | 121,858 | -0.01(-0.07%) |
Jul 13, 2022 | 13.72 | 14.14 | 13.72 | 14.04 | 130,549 | +0.05(+0.36%) |
Jul 12, 2022 | 14.30 | 14.36 | 13.93 | 13.99 | 114,314 | -0.26(-1.82%) |
Jul 11, 2022 | 14.56 | 14.82 | 14.19 | 14.25 | 146,989 | -0.38(-2.60%) |
Jul 08, 2022 | 14.98 | 15.18 | 14.56 | 14.63 | 172,244 | -0.47(-3.11%) |
Jul 07, 2022 | 15.52 | 15.73 | 14.92 | 15.10 | 156,091 | -0.30(-1.95%) |
Jul 06, 2022 | 16.05 | 16.83 | 15.11 | 15.40 | 415,836 | -0.58(-3.63%) |
Jul 05, 2022 | 15.77 | 15.99 | 15.43 | 15.98 | 149,868 | +0.10(+0.63%) |