Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.18 | 15.48 | 15.05 | 15.20 | 1,086,872 | +0.10(+0.65%) |
Sep 29, 2022 | 15.24 | 15.28 | 14.95 | 15.10 | 589,512 | -0.35(-2.30%) |
Sep 28, 2022 | 15.12 | 15.56 | 15.05 | 15.45 | 665,904 | +0.40(+2.68%) |
Sep 27, 2022 | 15.30 | 15.46 | 14.98 | 15.05 | 576,144 | -0.08(-0.52%) |
Sep 26, 2022 | 15.38 | 15.57 | 15.12 | 15.13 | 409,510 | -0.32(-2.04%) |
Sep 23, 2022 | 15.70 | 15.79 | 15.28 | 15.44 | 414,783 | -0.35(-2.25%) |
Sep 22, 2022 | 16.10 | 16.15 | 15.78 | 15.80 | 410,152 | -0.30(-1.84%) |
Sep 21, 2022 | 16.74 | 16.79 | 16.08 | 16.09 | 501,902 | -0.52(-3.14%) |
Sep 20, 2022 | 16.51 | 16.83 | 16.47 | 16.61 | 781,074 | -0.06(-0.36%) |
Sep 19, 2022 | 16.38 | 16.78 | 16.38 | 16.67 | 572,811 | +0.01(+0.06%) |
Sep 16, 2022 | 17.14 | 17.14 | 16.45 | 16.66 | 1,585,552 | -0.53(-3.09%) |
Sep 15, 2022 | 16.80 | 17.50 | 16.80 | 17.20 | 729,870 | +0.32(+1.87%) |
Sep 14, 2022 | 16.83 | 16.93 | 16.61 | 16.88 | 905,554 | +0.02(+0.12%) |
Sep 13, 2022 | 17.12 | 17.43 | 16.85 | 16.86 | 656,722 | -0.73(-4.15%) |
Sep 12, 2022 | 17.55 | 17.72 | 17.52 | 17.59 | 517,841 | +0.23(+1.30%) |
Sep 09, 2022 | 16.81 | 17.38 | 16.77 | 17.36 | 587,040 | +0.67(+3.99%) |
Sep 08, 2022 | 16.55 | 16.83 | 16.44 | 16.70 | 848,889 | -0.06(-0.35%) |
Sep 07, 2022 | 16.33 | 16.79 | 16.32 | 16.76 | 810,760 | +0.30(+1.85%) |
Sep 06, 2022 | 16.95 | 17.02 | 16.40 | 16.45 | 679,937 | -0.50(-2.95%) |
Sep 02, 2022 | 17.02 | 17.31 | 16.86 | 16.95 | 659,134 | +0.03(+0.17%) |
Sep 01, 2022 | 16.80 | 16.92 | 16.70 | 16.92 | 683,347 | +0.03(+0.17%) |
Aug 31, 2022 | 17.25 | 17.36 | 16.89 | 16.89 | 603,537 | -0.21(-1.20%) |
Aug 30, 2022 | 17.30 | 17.36 | 17.03 | 17.10 | 442,229 | -0.17(-0.96%) |
Aug 29, 2022 | 17.26 | 17.43 | 17.15 | 17.27 | 359,229 | -0.09(-0.51%) |
Aug 26, 2022 | 17.77 | 17.94 | 17.36 | 17.36 | 469,348 | -0.39(-2.21%) |
Aug 25, 2022 | 17.50 | 17.77 | 17.50 | 17.75 | 316,111 | +0.28(+1.63%) |
Aug 24, 2022 | 17.34 | 17.56 | 17.26 | 17.46 | 399,477 | +0.16(+0.91%) |
Aug 23, 2022 | 17.38 | 17.62 | 17.24 | 17.31 | 403,717 | -0.12(-0.67%) |
Aug 22, 2022 | 17.77 | 17.77 | 17.39 | 17.42 | 357,358 | -0.43(-2.42%) |
Aug 19, 2022 | 18.18 | 18.18 | 17.82 | 17.86 | 402,113 | -0.35(-1.94%) |
Aug 18, 2022 | 18.22 | 18.32 | 17.90 | 18.21 | 494,000 | -0.06(-0.32%) |
Aug 17, 2022 | 18.21 | 18.40 | 18.13 | 18.27 | 483,519 | -0.25(-1.38%) |
Aug 16, 2022 | 18.37 | 18.72 | 18.31 | 18.52 | 609,091 | +0.15(+0.80%) |
Aug 15, 2022 | 18.68 | 18.76 | 18.35 | 18.37 | 379,993 | -0.31(-1.68%) |
Aug 12, 2022 | 18.61 | 18.72 | 18.51 | 18.69 | 446,980 | +0.17(+0.90%) |
Aug 11, 2022 | 18.42 | 18.61 | 18.31 | 18.52 | 473,412 | +0.24(+1.29%) |
Aug 10, 2022 | 18.37 | 18.40 | 18.03 | 18.29 | 487,945 | +0.12(+0.65%) |
Aug 09, 2022 | 18.80 | 19.37 | 18.03 | 18.17 | 934,019 | +0.94(+5.46%) |
Aug 08, 2022 | 16.85 | 17.44 | 16.85 | 17.23 | 745,518 | +0.38(+2.27%) |
Aug 05, 2022 | 17.00 | 17.00 | 16.68 | 16.85 | 727,721 | -0.35(-2.05%) |
Aug 04, 2022 | 17.24 | 17.38 | 17.10 | 17.20 | 594,893 | -0.17(-0.96%) |
Aug 03, 2022 | 16.92 | 17.39 | 16.84 | 17.36 | 491,910 | +0.51(+3.02%) |
Aug 02, 2022 | 16.71 | 16.99 | 16.69 | 16.86 | 424,377 | -0.09(-0.52%) |
Aug 01, 2022 | 16.86 | 17.12 | 16.71 | 16.94 | 327,094 | +0.01(+0.06%) |
Jul 29, 2022 | 16.85 | 17.09 | 16.68 | 16.93 | 530,751 | +0.04(+0.23%) |
Jul 28, 2022 | 16.76 | 16.93 | 16.45 | 16.89 | 613,957 | +0.02(+0.12%) |
Jul 27, 2022 | 16.63 | 16.93 | 16.61 | 16.88 | 541,597 | +0.29(+1.77%) |
Jul 26, 2022 | 16.57 | 16.81 | 16.47 | 16.58 | 612,466 | -0.20(-1.17%) |
Jul 25, 2022 | 16.80 | 17.02 | 16.44 | 16.78 | 635,179 | -0.02(-0.12%) |
Jul 22, 2022 | 16.70 | 16.87 | 16.55 | 16.80 | 326,470 | +0.01(+0.06%) |
Jul 21, 2022 | 16.60 | 16.80 | 16.42 | 16.79 | 618,680 | +0.19(+1.12%) |
Jul 20, 2022 | 16.25 | 16.73 | 16.23 | 16.60 | 584,825 | +0.38(+2.36%) |
Jul 19, 2022 | 15.81 | 16.25 | 15.76 | 16.22 | 831,463 | +0.56(+3.57%) |
Jul 18, 2022 | 15.73 | 15.89 | 15.58 | 15.66 | 898,447 | -0.04(-0.25%) |
Jul 15, 2022 | 15.50 | 15.71 | 15.30 | 15.70 | 389,395 | +0.50(+3.29%) |
Jul 14, 2022 | 15.20 | 15.32 | 15.12 | 15.20 | 393,169 | -0.26(-1.71%) |
Jul 13, 2022 | 15.34 | 15.52 | 15.05 | 15.46 | 645,122 | -0.14(-0.88%) |
Jul 12, 2022 | 15.33 | 15.77 | 15.33 | 15.60 | 418,338 | +0.25(+1.66%) |
Jul 11, 2022 | 15.52 | 15.54 | 15.33 | 15.35 | 383,490 | -0.36(-2.31%) |
Jul 08, 2022 | 15.77 | 15.89 | 15.64 | 15.71 | 316,648 | -0.10(-0.62%) |
Jul 07, 2022 | 15.68 | 15.84 | 15.61 | 15.81 | 484,326 | +0.23(+1.45%) |
Jul 06, 2022 | 15.72 | 15.83 | 15.40 | 15.58 | 667,755 | -0.05(-0.31%) |
Jul 05, 2022 | 15.44 | 15.63 | 15.19 | 15.63 | 430,513 | -0.15(-0.93%) |