Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.20 | 16.48 | 16.09 | 16.10 | 216,671 | -0.15(-0.92%) |
Sep 29, 2022 | 16.29 | 16.29 | 16.06 | 16.25 | 57,152 | -0.14(-0.85%) |
Sep 28, 2022 | 16.25 | 16.55 | 16.20 | 16.39 | 58,817 | +0.01(+0.06%) |
Sep 27, 2022 | 16.62 | 16.77 | 16.18 | 16.38 | 56,502 | -0.21(-1.27%) |
Sep 26, 2022 | 16.39 | 16.67 | 16.38 | 16.59 | 71,684 | +0.24(+1.47%) |
Sep 23, 2022 | 16.40 | 16.40 | 16.13 | 16.35 | 36,020 | -0.26(-1.57%) |
Sep 22, 2022 | 16.91 | 16.98 | 16.46 | 16.61 | 33,020 | -0.34(-2.01%) |
Sep 21, 2022 | 17.29 | 17.29 | 16.90 | 16.95 | 40,441 | -0.18(-1.05%) |
Sep 20, 2022 | 17.08 | 17.28 | 16.92 | 17.13 | 31,054 | -0.03(-0.17%) |
Sep 19, 2022 | 16.83 | 17.33 | 16.57 | 17.16 | 39,100 | +0.18(+1.06%) |
Sep 16, 2022 | 17.08 | 17.08 | 16.57 | 16.98 | 110,112 | -0.18(-1.05%) |
Sep 15, 2022 | 17.06 | 17.32 | 17.06 | 17.16 | 39,722 | +0.05(+0.29%) |
Sep 14, 2022 | 17.00 | 17.14 | 16.91 | 17.11 | 73,725 | +0.11(+0.65%) |
Sep 13, 2022 | 16.99 | 17.30 | 16.79 | 17.00 | 144,413 | -0.16(-0.93%) |
Sep 12, 2022 | 17.10 | 17.19 | 17.00 | 17.16 | 56,435 | +0.11(+0.65%) |
Sep 09, 2022 | 17.00 | 17.12 | 16.98 | 17.05 | 30,574 | +0.12(+0.71%) |
Sep 08, 2022 | 16.58 | 17.00 | 16.57 | 16.93 | 47,218 | +0.19(+1.14%) |
Sep 07, 2022 | 16.26 | 16.77 | 16.21 | 16.74 | 53,647 | +0.53(+3.27%) |
Sep 06, 2022 | 16.48 | 16.48 | 16.16 | 16.21 | 165,153 | -0.14(-0.86%) |
Sep 02, 2022 | 16.77 | 16.77 | 16.29 | 16.35 | 57,048 | -0.34(-2.04%) |
Sep 01, 2022 | 16.36 | 16.77 | 16.35 | 16.69 | 69,983 | +0.22(+1.34%) |
Aug 31, 2022 | 16.57 | 16.76 | 16.47 | 16.47 | 57,731 | -0.10(-0.60%) |
Aug 30, 2022 | 16.76 | 16.82 | 16.41 | 16.57 | 60,250 | -0.14(-0.84%) |
Aug 29, 2022 | 16.98 | 16.98 | 16.69 | 16.71 | 139,828 | -0.33(-1.94%) |
Aug 26, 2022 | 17.09 | 17.10 | 16.94 | 17.04 | 69,478 | -0.06(-0.35%) |
Aug 25, 2022 | 16.95 | 17.17 | 16.93 | 17.10 | 58,640 | +0.22(+1.30%) |
Aug 24, 2022 | 16.87 | 16.92 | 16.82 | 16.88 | 55,386 | +0.01(+0.06%) |
Aug 23, 2022 | 17.01 | 17.10 | 16.86 | 16.87 | 42,482 | -0.06(-0.35%) |
Aug 22, 2022 | 16.92 | 16.96 | 16.68 | 16.93 | 56,795 | -0.25(-1.46%) |
Aug 19, 2022 | 17.07 | 17.39 | 16.95 | 17.18 | 135,050 | +0.08(+0.47%) |
Aug 18, 2022 | 17.00 | 17.14 | 16.92 | 17.10 | 68,713 | +0.12(+0.71%) |
Aug 17, 2022 | 16.72 | 17.12 | 16.72 | 16.98 | 156,217 | +0.14(+0.83%) |
Aug 16, 2022 | 16.68 | 17.00 | 16.64 | 16.84 | 53,446 | +0.06(+0.36%) |
Aug 15, 2022 | 16.60 | 16.81 | 16.42 | 16.78 | 80,429 | +0.16(+0.96%) |
Aug 12, 2022 | 16.34 | 16.62 | 16.09 | 16.62 | 46,209 | +0.41(+2.53%) |
Aug 11, 2022 | 16.23 | 16.26 | 16.10 | 16.21 | 26,972 | +0.10(+0.62%) |
Aug 10, 2022 | 15.96 | 16.20 | 15.96 | 16.11 | 42,256 | +0.41(+2.61%) |
Aug 09, 2022 | 15.53 | 15.71 | 15.39 | 15.70 | 36,213 | +0.22(+1.42%) |
Aug 08, 2022 | 15.49 | 15.56 | 15.49 | 15.48 | 60,089 | +0.20(+1.31%) |
Aug 05, 2022 | 15.04 | 15.31 | 15.04 | 15.28 | 31,008 | +0.12(+0.79%) |
Aug 04, 2022 | 15.48 | 15.48 | 14.92 | 15.16 | 33,689 | +0.12(+0.80%) |
Aug 03, 2022 | 14.92 | 15.33 | 14.72 | 15.04 | 32,511 | +0.38(+2.59%) |
Aug 02, 2022 | 14.44 | 14.79 | 14.34 | 14.66 | 46,427 | +0.21(+1.45%) |
Aug 01, 2022 | 13.98 | 14.46 | 13.98 | 14.45 | 68,123 | +0.50(+3.58%) |
Jul 29, 2022 | 13.83 | 14.00 | 13.62 | 13.95 | 44,061 | +0.21(+1.53%) |
Jul 28, 2022 | 14.00 | 14.00 | 13.67 | 13.74 | 21,891 | -0.19(-1.36%) |
Jul 27, 2022 | 13.78 | 13.99 | 13.73 | 13.93 | 42,838 | +0.23(+1.68%) |
Jul 26, 2022 | 13.83 | 13.88 | 13.61 | 13.70 | 26,924 | -0.21(-1.51%) |
Jul 25, 2022 | 13.77 | 14.03 | 13.77 | 13.91 | 21,952 | +0.24(+1.76%) |
Jul 22, 2022 | 14.07 | 14.16 | 13.52 | 13.67 | 57,427 | -0.49(-3.46%) |
Jul 21, 2022 | 14.31 | 14.38 | 13.98 | 14.16 | 24,988 | -0.13(-0.91%) |
Jul 20, 2022 | 14.35 | 14.45 | 14.14 | 14.29 | 29,651 | +0.02(+0.14%) |
Jul 19, 2022 | 14.03 | 14.39 | 14.03 | 14.27 | 50,499 | +0.40(+2.88%) |
Jul 18, 2022 | 13.92 | 14.53 | 13.79 | 13.87 | 28,946 | -0.03(-0.22%) |
Jul 15, 2022 | 13.57 | 14.04 | 12.81 | 13.90 | 65,316 | +0.66(+4.98%) |
Jul 14, 2022 | 12.85 | 13.25 | 12.85 | 13.24 | 43,796 | +0.21(+1.61%) |
Jul 13, 2022 | 13.76 | 13.76 | 12.95 | 13.03 | 93,237 | -0.88(-6.33%) |
Jul 12, 2022 | 13.84 | 14.03 | 13.84 | 13.91 | 27,474 | +0.06(+0.43%) |
Jul 11, 2022 | 13.81 | 13.93 | 13.74 | 13.85 | 33,675 | +0.03(+0.22%) |
Jul 08, 2022 | 13.90 | 13.91 | 13.56 | 13.82 | 40,248 | +0.14(+1.02%) |
Jul 07, 2022 | 13.68 | 14.14 | 13.50 | 13.68 | 62,315 | +0.53(+4.03%) |
Jul 06, 2022 | 13.15 | 13.29 | 13.04 | 13.15 | 38,912 | -0.11(-0.83%) |
Jul 05, 2022 | 13.22 | 13.33 | 13.05 | 13.26 | 58,236 | -0.14(-1.04%) |