Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.46 | 16.93 | 16.44 | 16.47 | 296,082 | -0.05(-0.30%) |
Sep 29, 2022 | 16.59 | 16.59 | 16.31 | 16.52 | 228,770 | -0.29(-1.73%) |
Sep 28, 2022 | 16.17 | 16.98 | 16.15 | 16.81 | 241,216 | +0.63(+3.89%) |
Sep 27, 2022 | 16.21 | 16.43 | 15.84 | 16.18 | 344,954 | +0.10(+0.62%) |
Sep 26, 2022 | 15.50 | 16.27 | 15.45 | 16.08 | 659,147 | +0.60(+3.88%) |
Sep 23, 2022 | 15.80 | 15.84 | 15.26 | 15.48 | 207,587 | -0.48(-3.01%) |
Sep 22, 2022 | 16.34 | 16.34 | 15.84 | 15.96 | 257,972 | -0.34(-2.09%) |
Sep 21, 2022 | 16.51 | 16.66 | 16.20 | 16.30 | 227,326 | -0.24(-1.45%) |
Sep 20, 2022 | 16.77 | 16.91 | 16.47 | 16.54 | 233,904 | -0.41(-2.42%) |
Sep 19, 2022 | 16.71 | 17.03 | 16.59 | 16.95 | 219,121 | +0.13(+0.77%) |
Sep 16, 2022 | 16.89 | 17.16 | 16.68 | 16.82 | 646,122 | -0.14(-0.83%) |
Sep 15, 2022 | 17.02 | 17.49 | 16.76 | 16.96 | 399,470 | -0.18(-1.05%) |
Sep 14, 2022 | 17.01 | 17.20 | 16.79 | 17.14 | 334,912 | +0.03(+0.18%) |
Sep 13, 2022 | 17.52 | 17.63 | 17.04 | 17.11 | 177,189 | -0.80(-4.47%) |
Sep 12, 2022 | 17.75 | 18.11 | 17.68 | 17.91 | 188,277 | +0.37(+2.11%) |
Sep 09, 2022 | 17.27 | 17.54 | 17.06 | 17.54 | 183,861 | +0.41(+2.39%) |
Sep 08, 2022 | 17.60 | 17.60 | 17.07 | 17.13 | 210,190 | -0.66(-3.71%) |
Sep 07, 2022 | 17.74 | 18.25 | 17.51 | 17.79 | 149,489 | -0.01(-0.06%) |
Sep 06, 2022 | 17.70 | 18.02 | 17.60 | 17.80 | 202,685 | +0.07(+0.39%) |
Sep 02, 2022 | 18.18 | 18.21 | 17.70 | 17.73 | 205,144 | -0.41(-2.26%) |
Sep 01, 2022 | 18.26 | 18.26 | 17.90 | 18.14 | 150,714 | -0.27(-1.47%) |
Aug 31, 2022 | 18.82 | 18.98 | 18.39 | 18.41 | 243,471 | -0.20(-1.07%) |
Aug 30, 2022 | 19.17 | 19.17 | 18.57 | 18.61 | 194,334 | -0.37(-1.95%) |
Aug 29, 2022 | 19.05 | 19.26 | 18.92 | 18.98 | 145,661 | -0.12(-0.63%) |
Aug 26, 2022 | 19.49 | 19.55 | 19.04 | 19.10 | 136,802 | -0.32(-1.65%) |
Aug 25, 2022 | 19.26 | 19.62 | 19.13 | 19.42 | 134,457 | +0.14(+0.73%) |
Aug 24, 2022 | 19.08 | 19.34 | 18.92 | 19.28 | 117,979 | +0.28(+1.47%) |
Aug 23, 2022 | 19.04 | 20.16 | 18.95 | 19.00 | 152,853 | -0.05(-0.26%) |
Aug 22, 2022 | 19.09 | 19.29 | 19.01 | 19.05 | 145,597 | -0.30(-1.55%) |
Aug 19, 2022 | 19.68 | 19.75 | 19.34 | 19.35 | 194,871 | -0.57(-2.86%) |
Aug 18, 2022 | 19.81 | 20.20 | 19.65 | 19.92 | 150,419 | +0.13(+0.66%) |
Aug 17, 2022 | 20.62 | 20.62 | 19.74 | 19.79 | 144,959 | -1.12(-5.36%) |
Aug 16, 2022 | 20.89 | 21.04 | 20.71 | 20.91 | 193,147 | +0.02(+0.10%) |
Aug 15, 2022 | 20.67 | 20.92 | 20.53 | 20.89 | 181,889 | -0.03(-0.14%) |
Aug 12, 2022 | 20.71 | 20.92 | 20.43 | 20.92 | 178,242 | +0.41(+2.00%) |
Aug 11, 2022 | 20.53 | 20.61 | 20.35 | 20.51 | 124,766 | +0.20(+0.98%) |
Aug 10, 2022 | 20.61 | 20.94 | 20.27 | 20.31 | 243,345 | -0.09(-0.44%) |
Aug 09, 2022 | 20.59 | 20.62 | 20.33 | 20.40 | 190,461 | -0.13(-0.63%) |
Aug 08, 2022 | 20.34 | 21.00 | 20.32 | 20.53 | 251,261 | +0.07(+0.34%) |
Aug 05, 2022 | 20.12 | 20.77 | 19.72 | 20.46 | 170,243 | +0.33(+1.64%) |
Aug 04, 2022 | 19.75 | 20.55 | 19.75 | 20.13 | 191,988 | -0.36(-1.76%) |
Aug 03, 2022 | 19.99 | 20.62 | 19.71 | 20.49 | 213,024 | +0.63(+3.17%) |
Aug 02, 2022 | 19.71 | 20.03 | 19.71 | 19.86 | 148,661 | +0.06(+0.30%) |
Aug 01, 2022 | 19.64 | 20.01 | 19.52 | 19.80 | 171,812 | +0.04(+0.20%) |
Jul 29, 2022 | 19.89 | 20.00 | 19.58 | 19.76 | 234,072 | +0.00(+0.00%) |
Jul 28, 2022 | 19.94 | 20.00 | 19.44 | 19.76 | 210,586 | -0.05(-0.25%) |
Jul 27, 2022 | 19.54 | 19.83 | 19.42 | 19.81 | 169,530 | +0.35(+1.80%) |
Jul 26, 2022 | 19.32 | 19.65 | 19.21 | 19.46 | 157,982 | +0.06(+0.31%) |
Jul 25, 2022 | 19.55 | 19.56 | 19.18 | 19.40 | 185,093 | -0.19(-0.97%) |
Jul 22, 2022 | 19.44 | 19.62 | 19.31 | 19.59 | 199,282 | +0.12(+0.62%) |
Jul 21, 2022 | 19.68 | 19.68 | 19.17 | 19.47 | 147,205 | -0.33(-1.67%) |
Jul 20, 2022 | 19.75 | 19.89 | 19.51 | 19.80 | 219,505 | -0.02(-0.10%) |
Jul 19, 2022 | 19.12 | 19.84 | 18.85 | 19.82 | 294,544 | +0.99(+5.26%) |
Jul 18, 2022 | 19.05 | 19.11 | 18.69 | 18.83 | 184,718 | +0.12(+0.64%) |
Jul 15, 2022 | 18.82 | 18.82 | 18.43 | 18.71 | 272,312 | +0.21(+1.14%) |
Jul 14, 2022 | 18.27 | 18.53 | 18.10 | 18.50 | 219,812 | -0.03(-0.16%) |
Jul 13, 2022 | 18.56 | 18.86 | 18.34 | 18.53 | 196,363 | -0.27(-1.44%) |
Jul 12, 2022 | 18.56 | 19.03 | 18.56 | 18.80 | 222,455 | +0.24(+1.29%) |
Jul 11, 2022 | 18.88 | 19.01 | 18.45 | 18.56 | 234,986 | -0.42(-2.21%) |
Jul 08, 2022 | 19.17 | 19.19 | 18.76 | 18.98 | 186,717 | -0.02(-0.11%) |
Jul 07, 2022 | 19.06 | 19.54 | 18.92 | 19.00 | 218,720 | +0.02(+0.11%) |
Jul 06, 2022 | 19.09 | 19.28 | 18.87 | 18.98 | 290,499 | -0.11(-0.58%) |
Jul 05, 2022 | 19.09 | 19.18 | 18.61 | 19.09 | 288,108 | -0.52(-2.65%) |