Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.54 | 15.72 | 15.54 | 15.59 | 241,398 | +0.05(+0.29%) |
Sep 29, 2022 | 15.54 | 15.56 | 15.35 | 15.54 | 300,988 | -0.13(-0.81%) |
Sep 28, 2022 | 15.41 | 15.71 | 15.37 | 15.67 | 483,878 | +0.09(+0.58%) |
Sep 27, 2022 | 15.71 | 15.82 | 15.53 | 15.58 | 383,636 | -0.12(-0.75%) |
Sep 26, 2022 | 15.72 | 15.84 | 15.65 | 15.70 | 418,728 | -0.17(-1.09%) |
Sep 23, 2022 | 15.96 | 15.97 | 15.78 | 15.87 | 620,848 | -0.36(-2.19%) |
Sep 22, 2022 | 16.36 | 16.36 | 16.16 | 16.23 | 806,255 | -0.11(-0.67%) |
Sep 21, 2022 | 16.46 | 16.56 | 16.29 | 16.34 | 316,764 | -0.18(-1.10%) |
Sep 20, 2022 | 16.57 | 16.57 | 16.46 | 16.52 | 272,852 | -0.13(-0.77%) |
Sep 19, 2022 | 16.50 | 16.66 | 16.46 | 16.65 | 160,378 | +0.04(+0.22%) |
Sep 16, 2022 | 16.56 | 16.62 | 16.50 | 16.61 | 408,942 | +0.05(+0.33%) |
Sep 15, 2022 | 16.63 | 16.71 | 16.52 | 16.56 | 237,138 | -0.14(-0.82%) |
Sep 14, 2022 | 16.75 | 16.75 | 16.64 | 16.69 | 314,770 | -0.04(-0.22%) |
Sep 13, 2022 | 16.92 | 16.92 | 16.72 | 16.73 | 275,330 | -0.42(-2.44%) |
Sep 12, 2022 | 17.03 | 17.15 | 17.03 | 17.15 | 257,412 | +0.22(+1.29%) |
Sep 09, 2022 | 16.73 | 16.93 | 16.73 | 16.93 | 333,717 | +0.33(+1.98%) |
Sep 08, 2022 | 16.45 | 16.61 | 16.43 | 16.60 | 219,628 | +0.12(+0.72%) |
Sep 07, 2022 | 16.29 | 16.50 | 16.26 | 16.48 | 408,668 | +0.14(+0.84%) |
Sep 06, 2022 | 16.46 | 16.48 | 16.32 | 16.35 | 308,933 | -0.08(-0.50%) |
Sep 02, 2022 | 16.53 | 16.59 | 16.38 | 16.43 | 180,693 | -0.10(-0.61%) |
Sep 01, 2022 | 16.56 | 16.57 | 16.44 | 16.53 | 229,020 | -0.02(-0.11%) |
Aug 31, 2022 | 16.64 | 16.70 | 16.52 | 16.55 | 389,391 | -0.06(-0.38%) |
Aug 30, 2022 | 16.75 | 16.80 | 16.57 | 16.61 | 423,612 | -0.05(-0.27%) |
Aug 29, 2022 | 16.68 | 16.77 | 16.64 | 16.66 | 358,223 | -0.10(-0.60%) |
Aug 26, 2022 | 17.09 | 17.18 | 16.73 | 16.76 | 571,337 | -0.32(-1.87%) |
Aug 25, 2022 | 17.03 | 17.08 | 16.95 | 17.08 | 448,596 | +0.15(+0.86%) |
Aug 24, 2022 | 16.81 | 17.04 | 16.77 | 16.93 | 600,531 | +0.04(+0.22%) |
Aug 23, 2022 | 16.87 | 16.97 | 16.81 | 16.89 | 793,882 | -0.03(-0.16%) |
Aug 22, 2022 | 17.02 | 17.02 | 16.89 | 16.92 | 561,263 | -0.09(-0.54%) |
Aug 19, 2022 | 17.15 | 17.15 | 16.97 | 17.01 | 691,918 | -0.35(-1.99%) |
Aug 18, 2022 | 17.47 | 17.47 | 17.31 | 17.36 | 763,630 | -0.03(-0.16%) |
Aug 17, 2022 | 17.45 | 17.46 | 17.28 | 17.38 | 1,338,390 | -0.14(-0.78%) |
Aug 16, 2022 | 17.74 | 17.74 | 17.45 | 17.52 | 601,910 | -0.35(-1.94%) |
Aug 15, 2022 | 17.88 | 17.92 | 17.79 | 17.87 | 1,600,622 | -0.15(-0.81%) |
Aug 12, 2022 | 17.92 | 18.02 | 17.87 | 18.01 | 403,630 | +0.05(+0.25%) |
Aug 11, 2022 | 18.03 | 18.18 | 17.96 | 17.97 | 337,308 | +0.01(+0.05%) |
Aug 10, 2022 | 17.85 | 17.98 | 17.80 | 17.96 | 373,400 | +0.43(+2.44%) |
Aug 09, 2022 | 17.62 | 17.62 | 17.47 | 17.53 | 303,190 | -0.11(-0.62%) |
Aug 08, 2022 | 17.78 | 17.84 | 17.64 | 17.64 | 338,720 | -0.04(-0.21%) |
Aug 05, 2022 | 17.60 | 17.73 | 17.55 | 17.68 | 311,705 | -0.01(-0.05%) |
Aug 04, 2022 | 17.52 | 17.69 | 17.52 | 17.69 | 348,518 | +0.26(+1.52%) |
Aug 03, 2022 | 17.28 | 17.45 | 17.28 | 17.42 | 320,977 | +0.30(+1.76%) |
Aug 02, 2022 | 17.06 | 17.23 | 17.03 | 17.12 | 527,622 | -0.05(-0.27%) |
Aug 01, 2022 | 17.10 | 17.21 | 17.05 | 17.17 | 321,935 | +0.11(+0.64%) |
Jul 29, 2022 | 16.95 | 17.07 | 16.90 | 17.06 | 483,603 | -0.05(-0.32%) |
Jul 28, 2022 | 17.04 | 17.13 | 16.94 | 17.11 | 466,639 | +0.12(+0.70%) |
Jul 27, 2022 | 16.78 | 17.01 | 16.78 | 16.99 | 434,220 | +0.43(+2.59%) |
Jul 26, 2022 | 16.69 | 16.70 | 16.56 | 16.56 | 201,334 | -0.12(-0.71%) |
Jul 25, 2022 | 16.74 | 16.76 | 16.66 | 16.68 | 406,363 | -0.02(-0.11%) |
Jul 22, 2022 | 16.89 | 16.91 | 16.62 | 16.70 | 577,063 | -0.05(-0.27%) |
Jul 21, 2022 | 16.56 | 16.77 | 16.56 | 16.75 | 387,675 | +0.12(+0.71%) |
Jul 20, 2022 | 16.53 | 16.65 | 16.48 | 16.63 | 371,547 | +0.19(+1.16%) |
Jul 19, 2022 | 16.25 | 16.46 | 16.25 | 16.44 | 381,124 | +0.32(+1.98%) |
Jul 18, 2022 | 16.17 | 16.29 | 16.09 | 16.12 | 217,407 | +0.02(+0.11%) |
Jul 15, 2022 | 15.99 | 16.10 | 15.90 | 16.10 | 398,629 | +0.19(+1.20%) |
Jul 14, 2022 | 15.84 | 15.91 | 15.70 | 15.91 | 712,513 | -0.15(-0.91%) |
Jul 13, 2022 | 15.95 | 16.15 | 15.94 | 16.05 | 542,173 | -0.13(-0.79%) |
Jul 12, 2022 | 16.21 | 16.26 | 16.13 | 16.18 | 352,906 | +0.02(+0.11%) |
Jul 11, 2022 | 16.32 | 16.32 | 16.14 | 16.16 | 397,409 | -0.26(-1.61%) |
Jul 08, 2022 | 16.34 | 16.48 | 16.27 | 16.43 | 451,948 | +0.04(+0.22%) |
Jul 07, 2022 | 16.25 | 16.39 | 16.25 | 16.39 | 557,737 | +0.29(+1.81%) |
Jul 06, 2022 | 16.15 | 16.15 | 15.98 | 16.10 | 574,385 | -0.05(-0.34%) |
Jul 05, 2022 | 15.86 | 16.15 | 15.80 | 16.15 | 1,209,008 | +0.06(+0.40%) |