Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.42 | 16.60 | 16.15 | 16.57 | 32,409 | -0.07(-0.42%) |
Sep 29, 2022 | 16.32 | 16.64 | 16.27 | 16.64 | 30,688 | +0.06(+0.36%) |
Sep 28, 2022 | 16.37 | 16.58 | 16.20 | 16.58 | 41,359 | +0.08(+0.48%) |
Sep 27, 2022 | 16.50 | 16.50 | 16.17 | 16.50 | 17,008 | -0.08(-0.48%) |
Sep 26, 2022 | 16.27 | 16.58 | 16.17 | 16.58 | 22,000 | -0.01(-0.06%) |
Sep 23, 2022 | 16.23 | 16.70 | 15.83 | 16.59 | 22,682 | +0.22(+1.34%) |
Sep 22, 2022 | 16.55 | 16.67 | 16.02 | 16.37 | 16,595 | -0.26(-1.56%) |
Sep 21, 2022 | 16.71 | 16.92 | 16.40 | 16.63 | 16,436 | -0.33(-1.94%) |
Sep 20, 2022 | 16.34 | 16.96 | 15.91 | 16.96 | 18,427 | +0.40(+2.41%) |
Sep 19, 2022 | 16.16 | 16.71 | 15.48 | 16.56 | 32,502 | +0.17(+1.03%) |
Sep 16, 2022 | 16.62 | 16.75 | 16.18 | 16.39 | 22,149 | -0.50(-2.95%) |
Sep 15, 2022 | 16.70 | 17.61 | 16.56 | 16.89 | 16,442 | +0.22(+1.32%) |
Sep 14, 2022 | 17.37 | 17.37 | 16.67 | 16.67 | 19,096 | -0.66(-3.80%) |
Sep 13, 2022 | 18.17 | 18.20 | 17.18 | 17.33 | 16,735 | -0.69(-3.82%) |
Sep 12, 2022 | 18.04 | 18.47 | 17.99 | 18.02 | 29,542 | +0.02(+0.11%) |
Sep 09, 2022 | 17.72 | 18.18 | 17.64 | 18.00 | 14,372 | +0.17(+0.95%) |
Sep 08, 2022 | 17.41 | 17.83 | 17.15 | 17.83 | 32,136 | +0.20(+1.13%) |
Sep 07, 2022 | 17.15 | 17.63 | 17.02 | 17.63 | 24,859 | +0.39(+2.26%) |
Sep 06, 2022 | 16.22 | 17.42 | 16.22 | 17.24 | 59,549 | +1.03(+6.34%) |
Sep 02, 2022 | 16.87 | 17.26 | 15.79 | 16.22 | 64,789 | -0.65(-3.85%) |
Sep 01, 2022 | 16.38 | 16.91 | 15.76 | 16.86 | 129,535 | +0.70(+4.32%) |
Aug 31, 2022 | 16.20 | 16.20 | 15.52 | 16.17 | 33,825 | -0.18(-1.10%) |
Aug 30, 2022 | 16.18 | 16.35 | 15.83 | 16.34 | 17,937 | +0.38(+2.38%) |
Aug 29, 2022 | 16.17 | 16.17 | 15.78 | 15.97 | 53,862 | -0.22(-1.36%) |
Aug 26, 2022 | 16.25 | 16.36 | 15.91 | 16.19 | 33,815 | -0.07(-0.43%) |
Aug 25, 2022 | 16.40 | 16.40 | 15.84 | 16.25 | 19,747 | -0.02(-0.12%) |
Aug 24, 2022 | 16.03 | 16.28 | 16.00 | 16.27 | 12,946 | +0.26(+1.62%) |
Aug 23, 2022 | 16.61 | 16.91 | 16.02 | 16.02 | 13,972 | -0.40(-2.43%) |
Aug 22, 2022 | 16.75 | 16.75 | 16.21 | 16.41 | 27,366 | -0.54(-3.18%) |
Aug 19, 2022 | 17.25 | 17.25 | 16.54 | 16.95 | 24,193 | -0.31(-1.79%) |
Aug 18, 2022 | 17.67 | 17.67 | 17.13 | 17.26 | 18,969 | -0.56(-3.14%) |
Aug 17, 2022 | 17.64 | 17.82 | 16.94 | 17.82 | 18,692 | +0.06(+0.34%) |
Aug 16, 2022 | 17.26 | 17.96 | 17.20 | 17.76 | 36,881 | +0.33(+1.89%) |
Aug 15, 2022 | 16.96 | 17.43 | 16.77 | 17.43 | 36,309 | +0.39(+2.28%) |
Aug 12, 2022 | 16.25 | 17.13 | 16.19 | 17.04 | 22,697 | +0.75(+4.59%) |
Aug 11, 2022 | 16.24 | 16.48 | 16.18 | 16.29 | 33,704 | +0.03(+0.18%) |
Aug 10, 2022 | 16.46 | 16.68 | 16.27 | 16.27 | 33,670 | -0.15(-0.91%) |
Aug 09, 2022 | 16.80 | 16.84 | 16.22 | 16.41 | 26,395 | -0.29(-1.73%) |
Aug 08, 2022 | 16.19 | 16.71 | 16.07 | 16.70 | 48,597 | +0.81(+5.08%) |
Aug 05, 2022 | 15.98 | 16.00 | 15.83 | 15.90 | 29,632 | -0.16(-0.99%) |
Aug 04, 2022 | 16.02 | 16.31 | 15.98 | 16.06 | 12,107 | -0.01(-0.06%) |
Aug 03, 2022 | 16.02 | 16.22 | 15.94 | 16.07 | 60,538 | +0.10(+0.63%) |
Aug 02, 2022 | 16.19 | 16.19 | 15.84 | 15.97 | 17,615 | -0.40(-2.44%) |
Aug 01, 2022 | 15.93 | 16.40 | 15.92 | 16.36 | 27,819 | +0.38(+2.37%) |
Jul 29, 2022 | 16.19 | 16.19 | 15.82 | 15.99 | 13,606 | -0.16(-0.99%) |
Jul 28, 2022 | 16.37 | 16.37 | 15.69 | 16.15 | 28,610 | -0.02(-0.12%) |
Jul 27, 2022 | 16.03 | 16.30 | 15.62 | 16.17 | 23,139 | +0.36(+2.27%) |
Jul 26, 2022 | 16.50 | 16.50 | 15.48 | 15.81 | 36,530 | -0.70(-4.23%) |
Jul 25, 2022 | 16.29 | 16.54 | 15.97 | 16.50 | 17,602 | +0.28(+1.72%) |
Jul 22, 2022 | 16.88 | 16.88 | 16.08 | 16.23 | 28,188 | -0.53(-3.16%) |
Jul 21, 2022 | 16.96 | 16.96 | 16.62 | 16.75 | 19,596 | -0.31(-1.81%) |
Jul 20, 2022 | 17.67 | 17.67 | 16.97 | 17.06 | 30,158 | -0.47(-2.68%) |
Jul 19, 2022 | 17.37 | 17.59 | 17.30 | 17.53 | 28,768 | +0.31(+1.80%) |
Jul 18, 2022 | 17.41 | 17.57 | 16.97 | 17.22 | 22,031 | +0.00(+0.00%) |
Jul 15, 2022 | 17.08 | 17.56 | 17.04 | 17.22 | 52,149 | +0.33(+1.95%) |
Jul 14, 2022 | 16.38 | 16.96 | 16.38 | 16.89 | 18,396 | +0.51(+3.11%) |
Jul 13, 2022 | 16.13 | 16.46 | 16.10 | 16.38 | 19,136 | +0.26(+1.61%) |
Jul 12, 2022 | 16.74 | 16.80 | 16.00 | 16.13 | 26,420 | -0.62(-3.70%) |
Jul 11, 2022 | 16.84 | 17.07 | 16.56 | 16.74 | 22,146 | -0.35(-2.04%) |
Jul 08, 2022 | 16.92 | 17.12 | 15.98 | 17.09 | 47,959 | +0.11(+0.65%) |
Jul 07, 2022 | 17.68 | 18.02 | 16.52 | 16.98 | 46,755 | -0.46(-2.63%) |
Jul 06, 2022 | 17.53 | 17.66 | 16.98 | 17.44 | 29,622 | -0.25(-1.41%) |
Jul 05, 2022 | 17.97 | 18.08 | 17.39 | 17.69 | 39,186 | -0.51(-2.80%) |