Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.40 | 16.62 | 16.22 | 16.62 | 5,294,340 | +0.27(+1.65%) |
Sep 29, 2022 | 16.17 | 16.49 | 16.17 | 16.35 | 6,283,436 | +0.33(+2.09%) |
Sep 28, 2022 | 16.30 | 16.37 | 15.94 | 16.01 | 5,591,432 | -0.33(-1.99%) |
Sep 27, 2022 | 16.13 | 16.44 | 16.02 | 16.34 | 4,800,102 | +0.05(+0.28%) |
Sep 26, 2022 | 16.21 | 16.35 | 16.04 | 16.29 | 4,395,350 | +0.16(+0.98%) |
Sep 23, 2022 | 16.02 | 16.33 | 16.02 | 16.14 | 8,902,216 | +0.28(+1.76%) |
Sep 22, 2022 | 15.77 | 15.89 | 15.73 | 15.86 | 3,317,333 | +0.14(+0.89%) |
Sep 21, 2022 | 15.38 | 15.72 | 15.25 | 15.72 | 5,962,113 | +0.26(+1.68%) |
Sep 20, 2022 | 15.41 | 15.57 | 15.38 | 15.46 | 3,425,578 | +0.17(+1.13%) |
Sep 19, 2022 | 15.54 | 15.54 | 15.28 | 15.28 | 2,793,895 | -0.10(-0.66%) |
Sep 16, 2022 | 15.45 | 15.53 | 15.37 | 15.39 | 4,548,366 | +0.12(+0.79%) |
Sep 15, 2022 | 15.16 | 15.32 | 15.05 | 15.27 | 2,571,734 | +0.17(+1.11%) |
Sep 14, 2022 | 15.12 | 15.23 | 15.04 | 15.10 | 3,041,393 | -0.06(-0.37%) |
Sep 13, 2022 | 14.86 | 15.20 | 14.80 | 15.15 | 3,620,884 | +0.63(+4.35%) |
Sep 12, 2022 | 14.60 | 14.61 | 14.50 | 14.52 | 2,507,004 | -0.16(-1.07%) |
Sep 09, 2022 | 14.82 | 14.83 | 14.64 | 14.68 | 2,259,792 | -0.23(-1.56%) |
Sep 08, 2022 | 15.09 | 15.14 | 14.89 | 14.91 | 3,780,924 | -0.09(-0.62%) |
Sep 07, 2022 | 15.29 | 15.29 | 14.97 | 15.01 | 2,529,644 | -0.27(-1.76%) |
Sep 06, 2022 | 15.18 | 15.36 | 15.15 | 15.28 | 3,652,973 | +0.06(+0.37%) |
Sep 02, 2022 | 14.90 | 15.29 | 14.86 | 15.22 | 2,768,883 | +0.18(+1.17%) |
Sep 01, 2022 | 15.19 | 15.29 | 15.04 | 15.04 | 2,917,677 | -0.05(-0.31%) |
Aug 31, 2022 | 14.92 | 15.09 | 14.87 | 15.09 | 1,834,196 | +0.11(+0.74%) |
Aug 30, 2022 | 14.76 | 15.06 | 14.76 | 14.98 | 2,645,600 | +0.17(+1.13%) |
Aug 29, 2022 | 14.83 | 14.87 | 14.70 | 14.81 | 2,342,696 | +0.10(+0.69%) |
Aug 26, 2022 | 14.23 | 14.71 | 14.22 | 14.71 | 3,217,302 | +0.47(+3.32%) |
Aug 25, 2022 | 14.38 | 14.41 | 14.23 | 14.24 | 2,386,776 | -0.20(-1.39%) |
Aug 24, 2022 | 14.48 | 14.51 | 14.38 | 14.44 | 3,748,040 | -0.04(-0.28%) |
Aug 23, 2022 | 14.46 | 14.49 | 14.37 | 14.48 | 4,755,378 | +0.04(+0.26%) |
Aug 22, 2022 | 14.32 | 14.47 | 14.31 | 14.44 | 2,744,675 | +0.31(+2.17%) |
Aug 19, 2022 | 14.04 | 14.17 | 14.04 | 14.13 | 3,347,157 | +0.18(+1.26%) |
Aug 18, 2022 | 13.98 | 14.03 | 13.93 | 13.96 | 4,947,072 | -0.04(-0.27%) |
Aug 17, 2022 | 14.00 | 14.05 | 13.90 | 13.99 | 2,699,058 | +0.11(+0.80%) |
Aug 16, 2022 | 13.95 | 13.98 | 13.82 | 13.88 | 2,784,570 | -0.04(-0.27%) |
Aug 15, 2022 | 14.05 | 14.05 | 13.90 | 13.92 | 1,620,932 | -0.06(-0.40%) |
Aug 12, 2022 | 14.14 | 14.18 | 13.97 | 13.98 | 2,270,746 | -0.22(-1.57%) |
Aug 11, 2022 | 14.11 | 14.24 | 14.03 | 14.20 | 2,602,392 | -0.01(-0.07%) |
Aug 10, 2022 | 14.25 | 14.31 | 14.20 | 14.21 | 1,791,837 | -0.30(-2.05%) |
Aug 09, 2022 | 14.49 | 14.55 | 14.46 | 14.51 | 2,580,524 | +0.07(+0.45%) |
Aug 08, 2022 | 14.38 | 14.49 | 14.28 | 14.44 | 2,705,380 | +0.00(+0.00%) |
Aug 05, 2022 | 14.56 | 14.57 | 14.41 | 14.44 | 2,734,180 | +0.04(+0.26%) |
Aug 04, 2022 | 14.39 | 14.46 | 14.37 | 14.40 | 2,095,008 | +0.01(+0.06%) |
Aug 03, 2022 | 14.53 | 14.54 | 14.35 | 14.39 | 3,174,071 | -0.22(-1.52%) |
Aug 02, 2022 | 14.59 | 14.65 | 14.44 | 14.62 | 4,158,049 | +0.10(+0.70%) |
Aug 01, 2022 | 14.58 | 14.60 | 14.42 | 14.51 | 2,654,506 | +0.05(+0.32%) |
Jul 29, 2022 | 14.63 | 14.66 | 14.44 | 14.47 | 2,964,549 | -0.22(-1.52%) |
Jul 28, 2022 | 14.84 | 14.98 | 14.66 | 14.69 | 2,957,277 | -0.19(-1.25%) |
Jul 27, 2022 | 15.14 | 15.14 | 14.80 | 14.88 | 4,249,516 | -0.39(-2.55%) |
Jul 26, 2022 | 15.15 | 15.30 | 15.15 | 15.27 | 3,652,420 | +0.19(+1.23%) |
Jul 25, 2022 | 15.09 | 15.18 | 15.06 | 15.08 | 3,568,337 | -0.02(-0.12%) |
Jul 22, 2022 | 14.97 | 15.19 | 14.92 | 15.10 | 4,844,361 | +0.14(+0.93%) |
Jul 21, 2022 | 15.15 | 15.23 | 14.96 | 14.96 | 4,892,678 | -0.15(-0.98%) |
Jul 20, 2022 | 15.20 | 15.26 | 15.06 | 15.11 | 4,274,373 | -0.09(-0.61%) |
Jul 19, 2022 | 15.46 | 15.49 | 15.19 | 15.20 | 4,494,918 | -0.43(-2.73%) |
Jul 18, 2022 | 15.37 | 15.68 | 15.34 | 15.63 | 3,886,568 | +0.12(+0.78%) |
Jul 15, 2022 | 15.62 | 15.69 | 15.50 | 15.51 | 4,326,773 | -0.30(-1.88%) |
Jul 14, 2022 | 15.98 | 16.08 | 15.78 | 15.80 | 4,085,873 | +0.05(+0.29%) |
Jul 13, 2022 | 15.92 | 15.93 | 15.64 | 15.76 | 3,865,407 | +0.08(+0.53%) |
Jul 12, 2022 | 15.57 | 15.75 | 15.47 | 15.67 | 3,194,972 | +0.14(+0.90%) |
Jul 11, 2022 | 15.47 | 15.57 | 15.44 | 15.54 | 3,083,915 | +0.17(+1.09%) |
Jul 08, 2022 | 15.42 | 15.48 | 15.29 | 15.37 | 3,915,698 | +0.02(+0.12%) |
Jul 07, 2022 | 15.50 | 15.50 | 15.32 | 15.35 | 3,280,717 | -0.23(-1.49%) |
Jul 06, 2022 | 15.63 | 15.73 | 15.47 | 15.58 | 5,522,299 | -0.06(-0.36%) |
Jul 05, 2022 | 15.88 | 16.00 | 15.64 | 15.64 | 3,941,702 | -0.03(-0.18%) |