Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.86 | 14.86 | 14.81 | 14.81 | 1,373 | -0.01(-0.06%) |
Sep 29, 2022 | 14.73 | 14.82 | 14.73 | 14.82 | 807 | -0.27(-1.79%) |
Sep 28, 2022 | 14.78 | 15.09 | 14.78 | 15.09 | 1,633 | +0.47(+3.24%) |
Sep 27, 2022 | 14.76 | 14.76 | 14.54 | 14.62 | 1,732 | -0.20(-1.37%) |
Sep 26, 2022 | 15.07 | 15.07 | 14.79 | 14.82 | 5,564 | -0.20(-1.35%) |
Sep 23, 2022 | 15.29 | 15.29 | 14.92 | 15.02 | 4,681 | -0.71(-4.54%) |
Sep 22, 2022 | 15.60 | 15.74 | 15.57 | 15.74 | 33,916 | +0.03(+0.18%) |
Sep 21, 2022 | 15.95 | 16.09 | 15.71 | 15.71 | 4,079 | -0.27(-1.69%) |
Sep 20, 2022 | 16.09 | 16.09 | 15.86 | 15.98 | 3,545 | -0.40(-2.42%) |
Sep 19, 2022 | 16.25 | 16.38 | 16.25 | 16.38 | 3,089 | +0.14(+0.89%) |
Sep 16, 2022 | 16.18 | 16.28 | 16.12 | 16.23 | 30,748 | -0.21(-1.29%) |
Sep 15, 2022 | 16.43 | 16.52 | 16.39 | 16.44 | 7,494 | -0.14(-0.82%) |
Sep 14, 2022 | 16.57 | 16.67 | 16.41 | 16.58 | 12,915 | -0.04(-0.23%) |
Sep 13, 2022 | 16.95 | 16.96 | 16.61 | 16.62 | 88,246 | -0.69(-4.01%) |
Sep 12, 2022 | 17.29 | 17.34 | 17.29 | 17.31 | 450 | +0.43(+2.57%) |
Sep 09, 2022 | 16.88 | 16.88 | 16.88 | 16.88 | 103 | +0.48(+2.95%) |
Sep 08, 2022 | 16.17 | 16.39 | 16.17 | 16.39 | 974 | -0.18(-1.08%) |
Sep 07, 2022 | 16.28 | 16.58 | 16.22 | 16.57 | 7,113 | +0.39(+2.44%) |
Sep 06, 2022 | 16.17 | 16.28 | 16.17 | 16.18 | 8,224 | +0.13(+0.82%) |
Sep 02, 2022 | 16.52 | 16.59 | 16.05 | 16.05 | 2,550 | -0.16(-0.96%) |
Sep 01, 2022 | 16.15 | 16.21 | 16.02 | 16.20 | 2,557 | -0.25(-1.53%) |
Aug 31, 2022 | 16.55 | 16.58 | 16.45 | 16.45 | 24,209 | -0.05(-0.28%) |
Aug 30, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 76 | +0.05(+0.32%) |
Aug 29, 2022 | 16.41 | 16.46 | 16.41 | 16.45 | 1,413 | +0.14(+0.87%) |
Aug 26, 2022 | 16.56 | 16.56 | 16.31 | 16.31 | 2,077 | -0.59(-3.50%) |
Aug 25, 2022 | 16.77 | 16.90 | 16.77 | 16.90 | 13,278 | +0.13(+0.75%) |
Aug 24, 2022 | 16.64 | 16.78 | 16.64 | 16.77 | 3,470 | +0.11(+0.68%) |
Aug 23, 2022 | 16.75 | 16.75 | 16.64 | 16.66 | 8,053 | -0.07(-0.45%) |
Aug 22, 2022 | 16.92 | 16.92 | 16.66 | 16.73 | 12,222 | -0.57(-3.30%) |
Aug 19, 2022 | 17.46 | 17.46 | 17.30 | 17.30 | 1,161 | -0.29(-1.65%) |
Aug 18, 2022 | 17.68 | 17.68 | 17.59 | 17.59 | 367 | -0.18(-1.02%) |
Aug 17, 2022 | 17.75 | 17.78 | 17.69 | 17.78 | 2,494 | -0.36(-1.97%) |
Aug 16, 2022 | 17.92 | 18.13 | 17.92 | 18.13 | 2,809 | +0.18(+1.02%) |
Aug 15, 2022 | 17.98 | 18.04 | 17.92 | 17.95 | 6,431 | -0.28(-1.52%) |
Aug 12, 2022 | 18.09 | 18.23 | 18.09 | 18.23 | 1,124 | +0.18(+1.00%) |
Aug 11, 2022 | 18.10 | 18.13 | 18.05 | 18.05 | 1,518 | -0.04(-0.24%) |
Aug 10, 2022 | 18.09 | 18.09 | 18.07 | 18.09 | 674 | +0.42(+2.35%) |
Aug 09, 2022 | 17.76 | 17.76 | 17.67 | 17.67 | 291 | -0.16(-0.88%) |
Aug 08, 2022 | 17.95 | 17.96 | 17.83 | 17.83 | 6,224 | +0.03(+0.15%) |
Aug 05, 2022 | 17.70 | 17.80 | 17.70 | 17.80 | 6,678 | -0.18(-1.03%) |
Aug 04, 2022 | 18.01 | 18.01 | 17.99 | 17.99 | 568 | +0.17(+0.95%) |
Aug 03, 2022 | 17.72 | 17.82 | 17.72 | 17.82 | 555 | +0.29(+1.65%) |
Aug 02, 2022 | 17.66 | 17.66 | 17.53 | 17.53 | 11,257 | -0.18(-1.03%) |
Aug 01, 2022 | 17.75 | 17.79 | 17.70 | 17.71 | 2,551 | -0.04(-0.24%) |
Jul 29, 2022 | 17.52 | 17.76 | 17.52 | 17.76 | 1,892 | +0.37(+2.14%) |
Jul 28, 2022 | 17.21 | 17.39 | 17.21 | 17.39 | 426 | +0.06(+0.32%) |
Jul 27, 2022 | 17.33 | 17.33 | 17.33 | 17.33 | 36 | +0.42(+2.50%) |
Jul 26, 2022 | 16.94 | 16.98 | 16.91 | 16.91 | 4,623 | -0.39(-2.27%) |
Jul 25, 2022 | 17.44 | 17.44 | 17.23 | 17.30 | 3,918 | +0.02(+0.14%) |
Jul 22, 2022 | 17.47 | 17.54 | 17.26 | 17.27 | 7,281 | -0.09(-0.49%) |
Jul 21, 2022 | 17.22 | 17.36 | 17.22 | 17.36 | 411 | +0.10(+0.56%) |
Jul 20, 2022 | 17.36 | 17.43 | 17.24 | 17.26 | 8,357 | -0.23(-1.34%) |
Jul 19, 2022 | 17.49 | 17.50 | 17.46 | 17.50 | 2,667 | +0.79(+4.76%) |
Jul 18, 2022 | 16.89 | 16.89 | 16.70 | 16.70 | 2,921 | +0.13(+0.81%) |
Jul 15, 2022 | 16.57 | 16.57 | 16.57 | 16.57 | 218 | +0.42(+2.58%) |
Jul 14, 2022 | 16.14 | 16.15 | 15.91 | 16.15 | 1,655 | -0.36(-2.17%) |
Jul 13, 2022 | 16.30 | 16.53 | 16.30 | 16.51 | 6,492 | +0.00(+0.00%) |
Jul 12, 2022 | 16.67 | 16.71 | 16.51 | 16.51 | 1,546 | -0.07(-0.41%) |
Jul 11, 2022 | 16.77 | 16.77 | 16.58 | 16.58 | 5,724 | -0.49(-2.88%) |
Jul 08, 2022 | 17.00 | 17.08 | 17.00 | 17.07 | 11,330 | +0.21(+1.22%) |
Jul 07, 2022 | 16.81 | 16.87 | 16.81 | 16.86 | 1,153 | +0.25(+1.52%) |
Jul 06, 2022 | 16.53 | 16.63 | 16.51 | 16.61 | 2,867 | -0.01(-0.04%) |
Jul 05, 2022 | 16.52 | 16.62 | 16.42 | 16.62 | 16,092 | -0.70(-4.07%) |