Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.52 | 15.76 | 15.27 | 15.32 | 458,997 | -0.17(-1.11%) |
Sep 29, 2022 | 15.64 | 15.65 | 15.37 | 15.50 | 296,582 | -0.30(-1.88%) |
Sep 28, 2022 | 15.57 | 15.99 | 15.55 | 15.79 | 289,544 | +0.22(+1.42%) |
Sep 27, 2022 | 15.82 | 15.94 | 15.52 | 15.57 | 344,259 | -0.17(-1.10%) |
Sep 26, 2022 | 15.80 | 16.08 | 15.73 | 15.75 | 315,421 | -0.15(-0.97%) |
Sep 23, 2022 | 15.99 | 16.03 | 15.74 | 15.90 | 319,538 | -0.26(-1.60%) |
Sep 22, 2022 | 16.47 | 16.48 | 16.09 | 16.16 | 253,023 | -0.29(-1.75%) |
Sep 21, 2022 | 16.66 | 16.81 | 16.43 | 16.45 | 287,546 | -0.11(-0.64%) |
Sep 20, 2022 | 16.47 | 16.63 | 16.40 | 16.55 | 211,976 | -0.04(-0.23%) |
Sep 19, 2022 | 16.36 | 16.81 | 16.36 | 16.59 | 395,089 | +0.08(+0.47%) |
Sep 16, 2022 | 16.40 | 16.58 | 16.24 | 16.51 | 668,371 | -0.07(-0.41%) |
Sep 15, 2022 | 16.35 | 16.71 | 16.31 | 16.58 | 204,697 | +0.26(+1.59%) |
Sep 14, 2022 | 16.23 | 16.46 | 16.08 | 16.32 | 207,195 | +0.02(+0.12%) |
Sep 13, 2022 | 16.57 | 16.71 | 16.17 | 16.30 | 224,288 | -0.62(-3.67%) |
Sep 12, 2022 | 16.84 | 17.11 | 16.84 | 16.92 | 169,536 | +0.09(+0.51%) |
Sep 09, 2022 | 16.59 | 16.88 | 16.57 | 16.84 | 364,968 | +0.36(+2.21%) |
Sep 08, 2022 | 16.08 | 16.62 | 16.03 | 16.47 | 223,998 | +0.23(+1.41%) |
Sep 07, 2022 | 16.07 | 16.25 | 15.93 | 16.24 | 338,184 | +0.08(+0.47%) |
Sep 06, 2022 | 16.23 | 16.66 | 15.98 | 16.17 | 475,622 | +0.11(+0.71%) |
Sep 02, 2022 | 16.28 | 16.45 | 15.95 | 16.05 | 191,307 | -0.10(-0.59%) |
Sep 01, 2022 | 16.07 | 16.25 | 15.94 | 16.15 | 284,541 | +0.01(+0.06%) |
Aug 31, 2022 | 16.48 | 16.48 | 16.14 | 16.14 | 374,143 | -0.24(-1.46%) |
Aug 30, 2022 | 16.44 | 16.48 | 16.31 | 16.38 | 244,889 | -0.02(-0.12%) |
Aug 29, 2022 | 16.46 | 16.55 | 16.36 | 16.40 | 178,508 | -0.21(-1.27%) |
Aug 26, 2022 | 16.93 | 16.93 | 16.54 | 16.61 | 183,068 | -0.26(-1.53%) |
Aug 25, 2022 | 16.60 | 16.90 | 16.60 | 16.87 | 193,905 | +0.21(+1.26%) |
Aug 24, 2022 | 16.66 | 16.72 | 16.57 | 16.66 | 159,781 | -0.01(-0.06%) |
Aug 23, 2022 | 16.75 | 16.93 | 16.64 | 16.67 | 215,840 | -0.11(-0.68%) |
Aug 22, 2022 | 16.86 | 16.90 | 16.66 | 16.78 | 238,791 | -0.33(-1.96%) |
Aug 19, 2022 | 17.40 | 17.40 | 17.00 | 17.11 | 508,432 | -0.38(-2.19%) |
Aug 18, 2022 | 17.26 | 17.60 | 17.18 | 17.50 | 534,493 | +0.20(+1.16%) |
Aug 17, 2022 | 17.39 | 17.39 | 17.17 | 17.30 | 157,266 | -0.18(-1.04%) |
Aug 16, 2022 | 17.44 | 17.54 | 17.35 | 17.48 | 197,874 | +0.03(+0.16%) |
Aug 15, 2022 | 17.10 | 17.45 | 17.10 | 17.45 | 174,083 | +0.15(+0.88%) |
Aug 12, 2022 | 17.25 | 17.30 | 17.12 | 17.30 | 196,056 | +0.11(+0.67%) |
Aug 11, 2022 | 17.14 | 17.23 | 17.04 | 17.18 | 153,794 | +0.31(+1.81%) |
Aug 10, 2022 | 16.84 | 17.07 | 16.84 | 16.88 | 226,428 | +0.29(+1.73%) |
Aug 09, 2022 | 16.37 | 16.59 | 16.36 | 16.59 | 245,693 | +0.15(+0.93%) |
Aug 08, 2022 | 16.52 | 16.67 | 16.37 | 16.44 | 191,649 | -0.10(-0.58%) |
Aug 05, 2022 | 16.36 | 16.56 | 16.30 | 16.53 | 162,272 | +0.19(+1.17%) |
Aug 04, 2022 | 16.44 | 16.44 | 16.17 | 16.34 | 192,023 | -0.11(-0.70%) |
Aug 03, 2022 | 16.45 | 16.57 | 16.20 | 16.45 | 279,744 | +0.12(+0.76%) |
Aug 02, 2022 | 16.67 | 16.67 | 16.32 | 16.33 | 166,024 | -0.40(-2.40%) |
Aug 01, 2022 | 16.57 | 16.89 | 16.45 | 16.73 | 367,529 | -0.01(-0.06%) |
Jul 29, 2022 | 16.73 | 16.85 | 16.68 | 16.74 | 204,486 | +0.00(+0.00%) |
Jul 28, 2022 | 16.80 | 16.83 | 16.53 | 16.74 | 159,433 | -0.05(-0.28%) |
Jul 27, 2022 | 16.75 | 16.88 | 16.61 | 16.79 | 253,081 | +0.06(+0.34%) |
Jul 26, 2022 | 16.68 | 16.89 | 16.61 | 16.73 | 292,344 | +0.00(+0.00%) |
Jul 25, 2022 | 16.43 | 16.81 | 16.37 | 16.73 | 414,298 | +0.39(+2.40%) |
Jul 22, 2022 | 17.12 | 17.20 | 16.14 | 16.34 | 430,636 | -0.85(-4.95%) |
Jul 21, 2022 | 17.10 | 17.56 | 16.67 | 17.19 | 340,058 | -0.17(-0.99%) |
Jul 20, 2022 | 17.21 | 17.49 | 17.11 | 17.36 | 463,184 | +0.06(+0.33%) |
Jul 19, 2022 | 17.05 | 17.44 | 17.05 | 17.31 | 492,712 | +0.48(+2.84%) |
Jul 18, 2022 | 16.98 | 17.17 | 16.75 | 16.83 | 475,133 | +0.09(+0.51%) |
Jul 15, 2022 | 16.77 | 16.89 | 16.58 | 16.74 | 430,146 | +0.30(+1.80%) |
Jul 14, 2022 | 16.37 | 16.52 | 16.22 | 16.45 | 265,263 | -0.11(-0.69%) |
Jul 13, 2022 | 17.11 | 17.11 | 16.55 | 16.56 | 216,464 | -0.76(-4.36%) |
Jul 12, 2022 | 17.16 | 17.53 | 17.16 | 17.32 | 195,744 | +0.00(+0.00%) |
Jul 11, 2022 | 17.33 | 17.52 | 17.21 | 17.32 | 360,876 | -0.10(-0.55%) |
Jul 08, 2022 | 17.45 | 17.59 | 17.30 | 17.41 | 228,679 | -0.09(-0.49%) |
Jul 07, 2022 | 17.55 | 17.73 | 17.48 | 17.50 | 297,803 | +0.11(+0.60%) |
Jul 06, 2022 | 17.31 | 17.50 | 17.07 | 17.39 | 330,336 | -0.03(-0.16%) |
Jul 05, 2022 | 16.87 | 17.51 | 16.78 | 17.42 | 473,509 | +0.27(+1.56%) |