Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.51 | 15.80 | 15.44 | 15.45 | 85,135 | -0.09(-0.60%) |
Sep 29, 2022 | 15.69 | 15.69 | 15.46 | 15.55 | 116,122 | -0.28(-1.78%) |
Sep 28, 2022 | 15.45 | 15.92 | 15.45 | 15.83 | 158,769 | +0.47(+3.05%) |
Sep 27, 2022 | 15.46 | 15.60 | 15.23 | 15.36 | 188,132 | -0.03(-0.17%) |
Sep 26, 2022 | 15.61 | 15.65 | 15.33 | 15.39 | 176,522 | -0.33(-2.12%) |
Sep 23, 2022 | 15.81 | 15.86 | 15.35 | 15.72 | 244,539 | -0.22(-1.39%) |
Sep 22, 2022 | 15.91 | 16.06 | 15.81 | 15.94 | 103,485 | -0.03(-0.21%) |
Sep 21, 2022 | 16.38 | 16.49 | 15.95 | 15.97 | 107,656 | -0.32(-1.99%) |
Sep 20, 2022 | 16.38 | 16.45 | 16.19 | 16.30 | 121,392 | -0.22(-1.34%) |
Sep 19, 2022 | 16.53 | 16.53 | 16.19 | 16.52 | 205,541 | +0.05(+0.33%) |
Sep 16, 2022 | 16.50 | 16.52 | 16.35 | 16.47 | 119,466 | -0.20(-1.22%) |
Sep 15, 2022 | 16.45 | 16.77 | 16.41 | 16.67 | 105,067 | +0.23(+1.39%) |
Sep 14, 2022 | 16.43 | 16.63 | 16.28 | 16.44 | 95,691 | +0.02(+0.10%) |
Sep 13, 2022 | 16.93 | 16.93 | 16.34 | 16.42 | 175,250 | -0.70(-4.11%) |
Sep 12, 2022 | 17.17 | 17.31 | 17.04 | 17.13 | 86,374 | +0.03(+0.20%) |
Sep 09, 2022 | 17.04 | 17.17 | 16.94 | 17.09 | 74,939 | +0.18(+1.05%) |
Sep 08, 2022 | 16.70 | 16.97 | 16.56 | 16.92 | 54,060 | +0.22(+1.32%) |
Sep 07, 2022 | 16.36 | 16.72 | 16.28 | 16.70 | 64,246 | +0.31(+1.91%) |
Sep 06, 2022 | 16.47 | 16.62 | 16.35 | 16.38 | 116,077 | -0.03(-0.21%) |
Sep 02, 2022 | 16.77 | 16.78 | 16.38 | 16.42 | 74,187 | -0.23(-1.38%) |
Sep 01, 2022 | 16.37 | 16.71 | 16.34 | 16.64 | 148,045 | +0.18(+1.08%) |
Aug 31, 2022 | 16.67 | 16.82 | 16.40 | 16.47 | 107,217 | -0.11(-0.67%) |
Aug 30, 2022 | 16.72 | 16.77 | 16.48 | 16.58 | 149,273 | -0.15(-0.91%) |
Aug 29, 2022 | 16.75 | 16.89 | 16.62 | 16.73 | 116,877 | -0.02(-0.10%) |
Aug 26, 2022 | 17.27 | 17.35 | 16.75 | 16.75 | 150,118 | -0.42(-2.47%) |
Aug 25, 2022 | 17.05 | 17.18 | 16.95 | 17.17 | 238,546 | +0.14(+0.80%) |
Aug 24, 2022 | 17.00 | 17.19 | 16.98 | 17.03 | 77,126 | +0.00(+0.00%) |
Aug 23, 2022 | 17.06 | 17.12 | 16.95 | 17.03 | 90,688 | -0.08(-0.45%) |
Aug 22, 2022 | 17.48 | 17.54 | 17.00 | 17.11 | 139,788 | -0.45(-2.56%) |
Aug 19, 2022 | 17.61 | 17.77 | 17.54 | 17.56 | 117,336 | -0.22(-1.23%) |
Aug 18, 2022 | 17.80 | 17.89 | 17.65 | 17.78 | 74,206 | +0.05(+0.29%) |
Aug 17, 2022 | 17.67 | 17.82 | 17.63 | 17.73 | 77,528 | -0.02(-0.09%) |
Aug 16, 2022 | 17.93 | 17.95 | 17.69 | 17.74 | 81,313 | -0.18(-0.99%) |
Aug 15, 2022 | 17.75 | 18.05 | 17.71 | 17.92 | 117,603 | +0.17(+0.95%) |
Aug 12, 2022 | 17.54 | 17.75 | 17.54 | 17.75 | 83,823 | +0.25(+1.45%) |
Aug 11, 2022 | 17.69 | 17.84 | 17.50 | 17.50 | 88,961 | -0.13(-0.76%) |
Aug 10, 2022 | 17.47 | 17.67 | 17.44 | 17.64 | 69,182 | +0.32(+1.85%) |
Aug 09, 2022 | 17.39 | 17.54 | 17.31 | 17.31 | 81,610 | -0.11(-0.63%) |
Aug 08, 2022 | 17.37 | 17.58 | 17.37 | 17.42 | 106,067 | +0.06(+0.34%) |
Aug 05, 2022 | 17.28 | 17.40 | 17.28 | 17.37 | 69,216 | -0.03(-0.15%) |
Aug 04, 2022 | 17.37 | 17.55 | 17.27 | 17.39 | 107,189 | +0.00(+0.00%) |
Aug 03, 2022 | 17.28 | 17.50 | 17.25 | 17.39 | 92,250 | +0.18(+1.03%) |
Aug 02, 2022 | 17.25 | 17.50 | 17.17 | 17.21 | 124,188 | -0.01(-0.05%) |
Aug 01, 2022 | 17.16 | 17.51 | 17.16 | 17.22 | 159,366 | -0.13(-0.78%) |
Jul 29, 2022 | 17.43 | 17.47 | 17.27 | 17.36 | 198,775 | +0.03(+0.19%) |
Jul 28, 2022 | 17.23 | 17.46 | 17.03 | 17.32 | 131,028 | +0.09(+0.54%) |
Jul 27, 2022 | 17.16 | 17.28 | 17.04 | 17.23 | 93,911 | +0.14(+0.79%) |
Jul 26, 2022 | 16.94 | 17.28 | 16.91 | 17.10 | 113,216 | +0.07(+0.40%) |
Jul 25, 2022 | 17.01 | 17.18 | 16.97 | 17.03 | 125,572 | +0.02(+0.10%) |
Jul 22, 2022 | 17.18 | 17.41 | 16.88 | 17.01 | 171,533 | -0.15(-0.88%) |
Jul 21, 2022 | 17.08 | 17.28 | 17.02 | 17.16 | 148,931 | -0.05(-0.29%) |
Jul 20, 2022 | 17.38 | 17.43 | 17.10 | 17.21 | 153,017 | -0.20(-1.15%) |
Jul 19, 2022 | 17.06 | 17.46 | 17.05 | 17.41 | 98,778 | +0.44(+2.57%) |
Jul 18, 2022 | 17.37 | 17.45 | 16.87 | 16.98 | 135,024 | -0.16(-0.93%) |
Jul 15, 2022 | 16.90 | 17.30 | 16.90 | 17.14 | 188,098 | +0.31(+1.84%) |
Jul 14, 2022 | 16.96 | 17.03 | 16.68 | 16.83 | 218,195 | -0.51(-2.95%) |
Jul 13, 2022 | 17.21 | 17.49 | 17.21 | 17.34 | 63,909 | -0.06(-0.34%) |
Jul 12, 2022 | 17.55 | 17.67 | 17.27 | 17.40 | 104,090 | -0.16(-0.91%) |
Jul 11, 2022 | 17.51 | 17.73 | 17.45 | 17.56 | 82,969 | -0.03(-0.19%) |
Jul 08, 2022 | 17.31 | 17.63 | 17.31 | 17.59 | 63,355 | +0.19(+1.11%) |
Jul 07, 2022 | 17.17 | 17.43 | 17.17 | 17.40 | 72,832 | +0.23(+1.32%) |
Jul 06, 2022 | 17.10 | 17.35 | 17.03 | 17.17 | 70,410 | +0.09(+0.54%) |
Jul 05, 2022 | 16.82 | 17.14 | 16.58 | 17.08 | 82,805 | +0.14(+0.84%) |