Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.35 | 15.73 | 15.35 | 15.40 | 625,388 | +0.08(+0.55%) |
Sep 29, 2022 | 15.33 | 15.33 | 14.89 | 15.31 | 505,051 | -0.25(-1.61%) |
Sep 28, 2022 | 15.07 | 15.71 | 14.95 | 15.56 | 362,012 | +0.68(+4.55%) |
Sep 27, 2022 | 15.18 | 15.31 | 14.67 | 14.89 | 423,944 | +0.00(+0.00%) |
Sep 26, 2022 | 15.04 | 15.10 | 14.74 | 14.89 | 596,857 | -0.22(-1.47%) |
Sep 23, 2022 | 15.34 | 15.48 | 14.99 | 15.11 | 330,583 | -0.51(-3.27%) |
Sep 22, 2022 | 15.92 | 15.96 | 15.53 | 15.62 | 241,732 | -0.35(-2.21%) |
Sep 21, 2022 | 16.46 | 16.54 | 15.97 | 15.97 | 221,454 | -0.27(-1.66%) |
Sep 20, 2022 | 16.21 | 16.34 | 16.04 | 16.24 | 190,078 | -0.12(-0.74%) |
Sep 19, 2022 | 16.12 | 16.50 | 16.12 | 16.36 | 272,060 | +0.11(+0.69%) |
Sep 16, 2022 | 16.03 | 16.28 | 15.84 | 16.25 | 795,938 | +0.11(+0.69%) |
Sep 15, 2022 | 16.45 | 16.59 | 16.11 | 16.14 | 304,385 | -0.41(-2.49%) |
Sep 14, 2022 | 16.49 | 16.57 | 16.31 | 16.55 | 305,924 | +0.03(+0.17%) |
Sep 13, 2022 | 17.14 | 17.14 | 16.37 | 16.53 | 500,969 | -0.84(-4.86%) |
Sep 12, 2022 | 17.29 | 17.37 | 17.13 | 17.37 | 195,222 | +0.23(+1.34%) |
Sep 09, 2022 | 17.16 | 17.22 | 17.06 | 17.14 | 190,798 | +0.16(+0.92%) |
Sep 08, 2022 | 16.78 | 17.03 | 16.61 | 16.98 | 175,024 | +0.05(+0.27%) |
Sep 07, 2022 | 16.67 | 17.01 | 16.65 | 16.94 | 196,532 | +0.29(+1.76%) |
Sep 06, 2022 | 17.19 | 17.20 | 16.47 | 16.64 | 326,553 | -0.49(-2.84%) |
Sep 02, 2022 | 17.32 | 17.43 | 16.97 | 17.13 | 194,884 | +0.03(+0.16%) |
Sep 01, 2022 | 17.18 | 17.18 | 16.97 | 17.10 | 239,148 | -0.07(-0.43%) |
Aug 31, 2022 | 17.08 | 17.28 | 16.95 | 17.18 | 637,724 | +0.16(+0.97%) |
Aug 30, 2022 | 17.42 | 17.50 | 16.97 | 17.01 | 204,526 | -0.30(-1.75%) |
Aug 29, 2022 | 17.30 | 17.46 | 17.27 | 17.31 | 159,594 | -0.17(-0.94%) |
Aug 26, 2022 | 17.96 | 17.99 | 17.45 | 17.48 | 185,572 | -0.50(-2.76%) |
Aug 25, 2022 | 17.57 | 17.98 | 17.55 | 17.97 | 169,924 | +0.37(+2.08%) |
Aug 24, 2022 | 17.81 | 17.81 | 17.49 | 17.61 | 232,123 | -0.13(-0.72%) |
Aug 23, 2022 | 17.29 | 17.82 | 17.29 | 17.74 | 674,405 | +0.40(+2.33%) |
Aug 22, 2022 | 17.43 | 17.46 | 17.24 | 17.33 | 339,812 | -0.41(-2.33%) |
Aug 19, 2022 | 18.00 | 18.00 | 17.68 | 17.75 | 259,571 | -0.38(-2.07%) |
Aug 18, 2022 | 18.21 | 18.21 | 18.01 | 18.12 | 241,952 | -0.03(-0.15%) |
Aug 17, 2022 | 18.21 | 18.26 | 18.00 | 18.15 | 178,735 | -0.29(-1.59%) |
Aug 16, 2022 | 18.57 | 18.62 | 18.35 | 18.44 | 255,517 | -0.26(-1.37%) |
Aug 15, 2022 | 18.41 | 18.73 | 18.36 | 18.70 | 167,972 | +0.08(+0.44%) |
Aug 12, 2022 | 18.26 | 18.64 | 18.17 | 18.62 | 237,404 | +0.47(+2.58%) |
Aug 11, 2022 | 18.09 | 18.41 | 18.04 | 18.15 | 193,549 | +0.18(+1.02%) |
Aug 10, 2022 | 17.98 | 18.06 | 17.87 | 17.97 | 231,012 | +0.30(+1.71%) |
Aug 09, 2022 | 17.61 | 17.72 | 17.44 | 17.66 | 308,528 | +0.08(+0.47%) |
Aug 08, 2022 | 17.53 | 17.75 | 17.37 | 17.58 | 224,075 | +0.16(+0.95%) |
Aug 05, 2022 | 17.25 | 17.46 | 17.09 | 17.41 | 134,674 | -0.05(-0.31%) |
Aug 04, 2022 | 17.69 | 17.69 | 17.32 | 17.47 | 147,247 | -0.24(-1.35%) |
Aug 03, 2022 | 17.84 | 18.03 | 17.65 | 17.71 | 199,017 | -0.07(-0.41%) |
Aug 02, 2022 | 17.79 | 17.97 | 17.73 | 17.78 | 175,574 | -0.17(-0.92%) |
Aug 01, 2022 | 18.19 | 18.19 | 17.80 | 17.95 | 283,222 | -0.31(-1.71%) |
Jul 29, 2022 | 18.15 | 18.41 | 17.89 | 18.26 | 277,375 | +0.36(+2.00%) |
Jul 28, 2022 | 17.67 | 17.94 | 17.59 | 17.90 | 132,174 | +0.39(+2.20%) |
Jul 27, 2022 | 17.17 | 17.57 | 17.02 | 17.52 | 269,488 | +0.60(+3.52%) |
Jul 26, 2022 | 16.86 | 17.08 | 16.86 | 16.92 | 186,536 | +0.06(+0.33%) |
Jul 25, 2022 | 16.65 | 16.94 | 16.52 | 16.86 | 173,453 | +0.30(+1.83%) |
Jul 22, 2022 | 16.62 | 16.66 | 16.40 | 16.56 | 185,333 | +0.02(+0.11%) |
Jul 21, 2022 | 16.37 | 16.56 | 16.07 | 16.54 | 289,454 | +0.00(+0.00%) |
Jul 20, 2022 | 16.59 | 16.73 | 16.44 | 16.54 | 276,418 | +0.05(+0.28%) |
Jul 19, 2022 | 16.13 | 16.52 | 16.13 | 16.50 | 341,370 | +0.56(+3.51%) |
Jul 18, 2022 | 16.20 | 16.41 | 15.87 | 15.94 | 207,181 | -0.17(-1.03%) |
Jul 15, 2022 | 16.03 | 16.20 | 15.81 | 16.10 | 253,445 | +0.35(+2.21%) |
Jul 14, 2022 | 15.67 | 15.82 | 15.64 | 15.76 | 178,640 | -0.16(-0.98%) |
Jul 13, 2022 | 15.95 | 16.12 | 15.76 | 15.91 | 262,476 | -0.26(-1.59%) |
Jul 12, 2022 | 15.97 | 16.24 | 15.97 | 16.17 | 238,505 | +0.11(+0.69%) |
Jul 11, 2022 | 16.17 | 16.33 | 15.98 | 16.06 | 216,659 | -0.24(-1.46%) |
Jul 08, 2022 | 16.41 | 16.49 | 16.22 | 16.30 | 208,264 | -0.14(-0.84%) |
Jul 07, 2022 | 16.54 | 16.64 | 16.37 | 16.43 | 198,825 | +0.06(+0.34%) |
Jul 06, 2022 | 16.46 | 16.58 | 16.05 | 16.38 | 335,235 | -0.09(-0.56%) |
Jul 05, 2022 | 16.40 | 16.50 | 16.15 | 16.47 | 426,783 | -0.17(-1.05%) |