Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.95 | 15.17 | 14.84 | 14.85 | 468,610 | +0.15(+1.01%) |
Sep 29, 2022 | 14.97 | 14.97 | 14.53 | 14.70 | 511,437 | -0.42(-2.78%) |
Sep 28, 2022 | 14.87 | 15.19 | 14.75 | 15.12 | 341,869 | +0.25(+1.66%) |
Sep 27, 2022 | 14.80 | 15.22 | 14.77 | 14.87 | 464,397 | +0.15(+1.01%) |
Sep 26, 2022 | 14.97 | 15.13 | 14.65 | 14.72 | 838,795 | -0.32(-2.14%) |
Sep 23, 2022 | 15.34 | 15.37 | 15.00 | 15.05 | 432,613 | -0.45(-2.88%) |
Sep 22, 2022 | 15.99 | 15.99 | 15.47 | 15.49 | 320,273 | -0.49(-3.10%) |
Sep 21, 2022 | 16.01 | 16.20 | 15.96 | 15.99 | 259,604 | +0.00(+0.00%) |
Sep 20, 2022 | 16.21 | 16.25 | 15.99 | 15.99 | 216,438 | -0.25(-1.52%) |
Sep 19, 2022 | 16.08 | 16.37 | 16.08 | 16.23 | 220,963 | -0.07(-0.46%) |
Sep 16, 2022 | 16.43 | 16.46 | 16.20 | 16.31 | 480,107 | -0.22(-1.35%) |
Sep 15, 2022 | 16.28 | 16.65 | 16.27 | 16.53 | 339,553 | +0.32(+1.98%) |
Sep 14, 2022 | 16.48 | 16.51 | 16.08 | 16.21 | 370,837 | -0.07(-0.46%) |
Sep 13, 2022 | 16.52 | 16.58 | 16.28 | 16.28 | 451,984 | -0.41(-2.46%) |
Sep 12, 2022 | 16.77 | 16.81 | 16.64 | 16.69 | 368,465 | -0.02(-0.14%) |
Sep 09, 2022 | 16.67 | 16.79 | 16.60 | 16.72 | 288,814 | +0.17(+1.02%) |
Sep 08, 2022 | 16.60 | 16.60 | 16.33 | 16.55 | 267,134 | +0.07(+0.44%) |
Sep 07, 2022 | 16.28 | 16.48 | 16.22 | 16.48 | 171,010 | +0.19(+1.18%) |
Sep 06, 2022 | 16.48 | 16.50 | 16.22 | 16.28 | 289,048 | -0.17(-1.03%) |
Sep 02, 2022 | 16.48 | 16.67 | 16.40 | 16.45 | 224,023 | +0.05(+0.29%) |
Sep 01, 2022 | 16.69 | 16.81 | 16.33 | 16.40 | 244,702 | -0.29(-1.73%) |
Aug 31, 2022 | 16.72 | 16.89 | 16.61 | 16.69 | 254,936 | +0.00(+0.00%) |
Aug 30, 2022 | 16.91 | 16.96 | 16.64 | 16.69 | 220,189 | -0.22(-1.28%) |
Aug 29, 2022 | 16.89 | 17.02 | 16.81 | 16.91 | 192,954 | -0.02(-0.14%) |
Aug 26, 2022 | 17.10 | 17.13 | 16.91 | 16.93 | 211,895 | -0.17(-0.99%) |
Aug 25, 2022 | 17.05 | 17.10 | 16.93 | 17.10 | 154,767 | +0.07(+0.42%) |
Aug 24, 2022 | 16.91 | 17.05 | 16.86 | 17.03 | 219,759 | +0.12(+0.71%) |
Aug 23, 2022 | 16.81 | 16.96 | 16.77 | 16.91 | 334,225 | +0.10(+0.57%) |
Aug 22, 2022 | 16.98 | 17.03 | 16.74 | 16.81 | 340,151 | -0.22(-1.27%) |
Aug 19, 2022 | 17.15 | 17.18 | 17.01 | 17.03 | 170,497 | -0.22(-1.26%) |
Aug 18, 2022 | 17.10 | 17.30 | 17.09 | 17.25 | 198,379 | +0.14(+0.85%) |
Aug 17, 2022 | 17.32 | 17.32 | 17.08 | 17.10 | 242,759 | -0.24(-1.39%) |
Aug 16, 2022 | 17.37 | 17.37 | 17.27 | 17.34 | 204,606 | -0.02(-0.14%) |
Aug 15, 2022 | 17.46 | 17.48 | 17.25 | 17.37 | 262,887 | -0.05(-0.28%) |
Aug 12, 2022 | 17.34 | 17.44 | 17.25 | 17.42 | 367,958 | +0.17(+0.98%) |
Aug 11, 2022 | 17.32 | 17.32 | 17.08 | 17.25 | 627,465 | +0.10(+0.56%) |
Aug 10, 2022 | 17.15 | 17.25 | 17.01 | 17.15 | 448,747 | +0.14(+0.85%) |
Aug 09, 2022 | 17.13 | 17.13 | 16.86 | 17.01 | 287,266 | -0.05(-0.28%) |
Aug 08, 2022 | 17.30 | 17.30 | 16.99 | 17.05 | 374,164 | +0.00(+0.00%) |
Aug 05, 2022 | 16.89 | 17.15 | 16.86 | 17.05 | 280,208 | +0.14(+0.86%) |
Aug 04, 2022 | 17.20 | 17.20 | 16.84 | 16.91 | 313,084 | -0.29(-1.68%) |
Aug 03, 2022 | 17.03 | 17.22 | 17.02 | 17.20 | 231,624 | +0.17(+0.99%) |
Aug 02, 2022 | 17.01 | 17.13 | 16.97 | 17.03 | 224,101 | -0.12(-0.70%) |
Aug 01, 2022 | 17.01 | 17.22 | 16.91 | 17.15 | 332,853 | +0.17(+0.99%) |
Jul 29, 2022 | 16.77 | 17.05 | 16.74 | 16.98 | 338,602 | +0.19(+1.15%) |
Jul 28, 2022 | 16.55 | 16.84 | 16.48 | 16.79 | 297,026 | +0.27(+1.61%) |
Jul 27, 2022 | 16.50 | 16.60 | 16.38 | 16.52 | 270,511 | +0.12(+0.74%) |
Jul 26, 2022 | 16.23 | 16.48 | 16.21 | 16.40 | 179,347 | +0.14(+0.89%) |
Jul 25, 2022 | 16.52 | 16.52 | 16.26 | 16.26 | 293,001 | -0.19(-1.17%) |
Jul 22, 2022 | 16.52 | 16.64 | 16.39 | 16.45 | 209,893 | -0.02(-0.15%) |
Jul 21, 2022 | 16.45 | 16.50 | 16.27 | 16.48 | 216,663 | +0.05(+0.29%) |
Jul 20, 2022 | 16.38 | 16.50 | 16.34 | 16.43 | 276,326 | +0.07(+0.44%) |
Jul 19, 2022 | 16.19 | 16.40 | 16.17 | 16.36 | 294,910 | +0.31(+1.95%) |
Jul 18, 2022 | 16.11 | 16.23 | 15.99 | 16.04 | 380,656 | -0.02(-0.15%) |
Jul 15, 2022 | 16.02 | 16.11 | 15.92 | 16.07 | 240,161 | +0.17(+1.06%) |
Jul 14, 2022 | 15.97 | 16.02 | 15.75 | 15.90 | 280,876 | -0.22(-1.35%) |
Jul 13, 2022 | 16.14 | 16.21 | 16.02 | 16.11 | 188,888 | -0.07(-0.45%) |
Jul 12, 2022 | 16.16 | 16.38 | 16.14 | 16.19 | 206,025 | -0.02(-0.15%) |
Jul 11, 2022 | 16.28 | 16.37 | 16.19 | 16.21 | 149,395 | -0.12(-0.74%) |
Jul 08, 2022 | 16.19 | 16.38 | 16.16 | 16.33 | 184,437 | +0.10(+0.59%) |
Jul 07, 2022 | 16.04 | 16.28 | 16.04 | 16.23 | 242,370 | +0.19(+1.20%) |
Jul 06, 2022 | 15.97 | 16.28 | 15.96 | 16.04 | 178,952 | -0.14(-0.89%) |
Jul 05, 2022 | 16.48 | 16.48 | 15.82 | 16.19 | 399,975 | +0.02(+0.15%) |