Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2022 | 13.78 | 0 | +0.14(+1.03%) | |||
Sep 28, 2022 | 14.10 | 14.10 | 13.51 | 13.64 | 1,370 | -0.42(-2.99%) |
Sep 27, 2022 | 14.06 | 14.06 | 14.06 | 14.06 | 1,300 | +0.01(+0.07%) |
Sep 26, 2022 | 14.04 | 14.05 | 14.04 | 14.05 | 9,600 | +0.01(+0.07%) |
Sep 23, 2022 | 14.04 | 14.04 | 14.04 | 14.04 | 500 | +0.00(+0.00%) |
Sep 22, 2022 | 14.17 | 14.17 | 14.04 | 14.04 | 2,800 | -0.13(-0.92%) |
Sep 21, 2022 | 14.28 | 14.28 | 14.17 | 14.17 | 1,100 | -0.11(-0.77%) |
Sep 20, 2022 | 14.40 | 14.40 | 14.28 | 14.28 | 2,400 | -0.12(-0.83%) |
Sep 19, 2022 | 14.60 | 14.61 | 14.30 | 14.40 | 5,210 | -0.20(-1.37%) |
Sep 16, 2022 | 14.80 | 14.80 | 14.60 | 14.60 | 1,500 | -0.22(-1.48%) |
Sep 14, 2022 | 14.82 | 0 | +0.00(+0.00%) | |||
Sep 13, 2022 | 14.62 | 14.84 | 14.62 | 14.82 | 1,800 | +0.20(+1.37%) |
Sep 12, 2022 | 14.70 | 14.73 | 14.62 | 14.62 | 1,100 | -0.11(-0.75%) |
Sep 09, 2022 | 14.73 | 14.73 | 14.73 | 14.73 | 1,000 | +0.00(+0.00%) |
Sep 08, 2022 | 15.00 | 15.00 | 14.40 | 14.73 | 1,700 | -0.27(-1.80%) |
Sep 07, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 1,017 | +0.01(+0.07%) |
Sep 06, 2022 | 14.50 | 14.99 | 14.04 | 14.99 | 2,500 | +0.49(+3.38%) |
Sep 02, 2022 | 14.50 | 0 | +0.27(+1.90%) | |||
Sep 01, 2022 | 14.54 | 14.54 | 14.23 | 14.23 | 1,437 | -0.31(-2.13%) |
Aug 31, 2022 | 14.94 | 14.94 | 14.54 | 14.54 | 1,400 | -0.40(-2.68%) |
Aug 30, 2022 | 14.43 | 14.94 | 14.43 | 14.94 | 700 | +0.69(+4.84%) |
Aug 29, 2022 | 15.02 | 15.02 | 14.25 | 14.25 | 2,301 | -0.71(-4.75%) |
Aug 26, 2022 | 14.96 | 14.96 | 14.96 | 14.96 | 100 | +0.18(+1.22%) |
Aug 25, 2022 | 14.97 | 14.97 | 14.78 | 14.78 | 1,200 | -0.19(-1.27%) |
Aug 24, 2022 | 15.00 | 15.00 | 14.86 | 14.97 | 1,510 | -0.03(-0.20%) |
Aug 23, 2022 | 15.03 | 15.03 | 15.00 | 15.00 | 2,000 | -0.03(-0.20%) |
Aug 22, 2022 | 15.30 | 15.30 | 14.92 | 15.03 | 2,600 | -0.22(-1.44%) |
Aug 19, 2022 | 15.43 | 15.43 | 15.25 | 15.25 | 4,500 | +0.00(+0.00%) |
Aug 18, 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 1,200 | +0.00(+0.00%) |
Aug 17, 2022 | 15.20 | 15.25 | 15.20 | 15.25 | 11,400 | +0.17(+1.13%) |
Aug 16, 2022 | 15.28 | 15.28 | 15.08 | 15.08 | 1,100 | -0.20(-1.31%) |
Aug 15, 2022 | 15.45 | 15.45 | 15.28 | 15.28 | 1,200 | -0.17(-1.10%) |
Aug 12, 2022 | 15.53 | 15.59 | 15.45 | 15.45 | 2,200 | -0.08(-0.52%) |
Aug 11, 2022 | 15.52 | 15.53 | 15.52 | 15.53 | 1,600 | +0.01(+0.06%) |
Aug 10, 2022 | 15.10 | 15.52 | 15.10 | 15.52 | 500 | +0.51(+3.40%) |
Aug 09, 2022 | 14.87 | 15.01 | 14.87 | 15.01 | 1,007 | +0.28(+1.90%) |
Aug 08, 2022 | 14.73 | 14.73 | 14.73 | 14.73 | 727 | +0.18(+1.24%) |
Aug 04, 2022 | 14.55 | 0 | +0.27(+1.89%) | |||
Aug 03, 2022 | 14.50 | 14.50 | 14.28 | 14.28 | 1,210 | -0.22(-1.52%) |
Aug 02, 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 910 | +0.25(+1.75%) |
Jul 29, 2022 | 14.25 | 0 | +0.15(+1.06%) | |||
Jul 27, 2022 | 14.10 | 0 | -0.10(-0.70%) | |||
Jul 26, 2022 | 14.26 | 14.26 | 14.20 | 14.20 | 3,100 | -0.06(-0.42%) |
Jul 25, 2022 | 14.68 | 14.68 | 14.15 | 14.26 | 8,000 | -0.24(-1.66%) |
Jul 22, 2022 | 14.62 | 14.62 | 14.50 | 14.50 | 1,300 | -0.21(-1.43%) |
Jul 21, 2022 | 14.71 | 14.71 | 14.71 | 14.71 | 100 | -0.11(-0.74%) |
Jul 20, 2022 | 14.71 | 14.82 | 14.71 | 14.82 | 200 | +0.20(+1.37%) |
Jul 19, 2022 | 14.22 | 14.62 | 14.22 | 14.62 | 1,800 | +0.13(+0.90%) |
Jul 18, 2022 | 14.68 | 14.72 | 14.49 | 14.49 | 1,300 | +0.06(+0.42%) |
Jul 15, 2022 | 14.43 | 14.50 | 14.43 | 14.43 | 9,200 | +0.00(+0.00%) |
Jul 14, 2022 | 14.54 | 14.54 | 14.43 | 14.43 | 1,200 | -0.11(-0.76%) |
Jul 13, 2022 | 13.95 | 14.54 | 13.95 | 14.54 | 500 | -0.25(-1.69%) |
Jul 12, 2022 | 14.89 | 14.90 | 14.58 | 14.79 | 4,039 | +0.09(+0.61%) |
Jul 11, 2022 | 14.99 | 14.99 | 14.70 | 14.70 | 1,706 | -0.29(-1.93%) |
Jul 07, 2022 | 14.99 | 0 | +0.23(+1.56%) | |||
Jul 06, 2022 | 14.99 | 15.03 | 14.76 | 14.76 | 1,505 | -0.09(-0.61%) |