Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.44 | 15.54 | 15.40 | 15.43 | 23,040 | +0.10(+0.62%) |
Sep 29, 2022 | 15.34 | 15.35 | 15.18 | 15.34 | 159,281 | -0.35(-2.26%) |
Sep 28, 2022 | 15.40 | 15.73 | 15.40 | 15.69 | 28,276 | +0.21(+1.36%) |
Sep 27, 2022 | 15.65 | 15.74 | 15.42 | 15.48 | 23,443 | -0.07(-0.43%) |
Sep 26, 2022 | 15.72 | 15.78 | 15.51 | 15.55 | 33,168 | -0.32(-1.99%) |
Sep 23, 2022 | 16.06 | 16.06 | 15.78 | 15.86 | 22,420 | -0.49(-2.97%) |
Sep 22, 2022 | 16.43 | 16.43 | 16.22 | 16.35 | 66,890 | -0.06(-0.35%) |
Sep 21, 2022 | 16.59 | 16.66 | 16.41 | 16.41 | 5,794 | -0.35(-2.10%) |
Sep 20, 2022 | 16.75 | 16.84 | 16.66 | 16.76 | 48,475 | -0.07(-0.40%) |
Sep 19, 2022 | 16.46 | 16.83 | 16.46 | 16.83 | 12,473 | +0.25(+1.50%) |
Sep 16, 2022 | 16.46 | 16.63 | 16.46 | 16.58 | 10,716 | -0.18(-1.09%) |
Sep 15, 2022 | 16.84 | 17.02 | 16.76 | 16.76 | 20,926 | -0.26(-1.51%) |
Sep 14, 2022 | 17.04 | 17.14 | 16.95 | 17.02 | 17,955 | +0.11(+0.68%) |
Sep 13, 2022 | 17.11 | 17.18 | 16.88 | 16.90 | 45,476 | -0.53(-3.06%) |
Sep 12, 2022 | 17.34 | 17.52 | 17.33 | 17.44 | 43,667 | +0.28(+1.61%) |
Sep 09, 2022 | 17.04 | 17.23 | 17.04 | 17.16 | 21,568 | +0.26(+1.52%) |
Sep 08, 2022 | 16.74 | 16.90 | 16.73 | 16.90 | 22,062 | +0.06(+0.34%) |
Sep 07, 2022 | 16.56 | 16.87 | 16.56 | 16.85 | 10,803 | +0.25(+1.49%) |
Sep 06, 2022 | 16.79 | 16.79 | 16.60 | 16.60 | 9,302 | -0.26(-1.53%) |
Sep 02, 2022 | 17.01 | 17.09 | 16.84 | 16.86 | 19,986 | -0.46(-2.64%) |
Sep 01, 2022 | 16.94 | 17.31 | 16.77 | 17.31 | 15,773 | +0.23(+1.34%) |
Aug 31, 2022 | 17.16 | 17.35 | 17.05 | 17.08 | 16,522 | -0.02(-0.11%) |
Aug 30, 2022 | 17.29 | 17.35 | 17.05 | 17.10 | 13,449 | -0.13(-0.77%) |
Aug 29, 2022 | 17.30 | 17.39 | 17.22 | 17.24 | 7,679 | -0.10(-0.55%) |
Aug 26, 2022 | 17.62 | 17.62 | 17.25 | 17.33 | 16,635 | -0.23(-1.30%) |
Aug 25, 2022 | 17.34 | 17.56 | 17.34 | 17.56 | 6,684 | +0.26(+1.49%) |
Aug 24, 2022 | 17.23 | 17.44 | 17.23 | 17.30 | 19,771 | +0.00(+0.02%) |
Aug 23, 2022 | 17.13 | 17.36 | 17.13 | 17.30 | 19,398 | +0.16(+0.92%) |
Aug 22, 2022 | 17.17 | 17.22 | 17.09 | 17.14 | 7,775 | -0.14(-0.83%) |
Aug 19, 2022 | 17.43 | 17.43 | 17.23 | 17.28 | 24,664 | -0.45(-2.52%) |
Aug 18, 2022 | 17.80 | 17.87 | 17.53 | 17.73 | 15,617 | -0.06(-0.32%) |
Aug 17, 2022 | 17.75 | 17.82 | 17.66 | 17.79 | 20,077 | -0.04(-0.21%) |
Aug 16, 2022 | 17.84 | 17.92 | 17.83 | 17.83 | 5,317 | -0.07(-0.41%) |
Aug 15, 2022 | 17.84 | 17.95 | 17.84 | 17.90 | 16,352 | -0.04(-0.24%) |
Aug 12, 2022 | 17.74 | 17.98 | 17.74 | 17.94 | 18,460 | +0.17(+0.97%) |
Aug 11, 2022 | 17.89 | 17.89 | 17.73 | 17.77 | 9,121 | +0.02(+0.11%) |
Aug 10, 2022 | 17.61 | 17.90 | 17.61 | 17.75 | 22,917 | +0.32(+1.86%) |
Aug 09, 2022 | 17.44 | 17.48 | 17.37 | 17.43 | 20,844 | -0.06(-0.33%) |
Aug 08, 2022 | 17.55 | 17.61 | 17.45 | 17.48 | 43,354 | +0.11(+0.66%) |
Aug 05, 2022 | 17.30 | 17.42 | 17.30 | 17.37 | 24,727 | -0.14(-0.82%) |
Aug 04, 2022 | 17.62 | 17.62 | 17.37 | 17.51 | 208,092 | +0.16(+0.93%) |
Aug 03, 2022 | 17.27 | 17.40 | 17.23 | 17.35 | 32,645 | +0.00(+0.00%) |
Aug 02, 2022 | 17.36 | 17.43 | 17.25 | 17.35 | 22,891 | -0.02(-0.11%) |
Aug 01, 2022 | 17.31 | 17.54 | 17.31 | 17.37 | 16,823 | -0.08(-0.44%) |
Jul 29, 2022 | 17.26 | 17.49 | 17.26 | 17.45 | 51,912 | +0.09(+0.49%) |
Jul 28, 2022 | 17.21 | 17.36 | 17.10 | 17.36 | 11,140 | +0.28(+1.62%) |
Jul 27, 2022 | 16.92 | 17.20 | 16.91 | 17.08 | 12,403 | +0.30(+1.82%) |
Jul 26, 2022 | 16.90 | 16.94 | 16.74 | 16.78 | 19,032 | -0.20(-1.18%) |
Jul 25, 2022 | 16.92 | 17.02 | 16.86 | 16.98 | 20,161 | +0.24(+1.42%) |
Jul 22, 2022 | 17.00 | 17.00 | 16.74 | 16.74 | 14,187 | -0.60(-3.46%) |
Jul 21, 2022 | 16.70 | 17.34 | 16.65 | 17.34 | 25,617 | +0.57(+3.41%) |
Jul 20, 2022 | 16.81 | 16.83 | 16.61 | 16.77 | 13,441 | +0.21(+1.27%) |
Jul 19, 2022 | 16.74 | 16.86 | 16.56 | 16.56 | 21,598 | +0.07(+0.40%) |
Jul 18, 2022 | 16.63 | 16.74 | 16.46 | 16.49 | 31,474 | +0.14(+0.87%) |
Jul 15, 2022 | 16.31 | 16.44 | 16.21 | 16.35 | 47,271 | +0.12(+0.76%) |
Jul 14, 2022 | 16.20 | 16.23 | 16.06 | 16.23 | 12,359 | -0.23(-1.39%) |
Jul 13, 2022 | 16.37 | 16.56 | 16.28 | 16.46 | 74,941 | +0.02(+0.12%) |
Jul 12, 2022 | 16.43 | 16.59 | 16.37 | 16.44 | 11,821 | -0.07(-0.40%) |
Jul 11, 2022 | 16.64 | 16.71 | 16.48 | 16.50 | 52,113 | -0.42(-2.48%) |
Jul 08, 2022 | 17.03 | 17.04 | 16.80 | 16.92 | 20,350 | +0.06(+0.34%) |
Jul 07, 2022 | 16.86 | 16.98 | 16.78 | 16.86 | 168,495 | +0.26(+1.55%) |
Jul 06, 2022 | 16.59 | 16.61 | 16.37 | 16.61 | 26,858 | -0.03(-0.17%) |
Jul 05, 2022 | 16.49 | 16.64 | 16.34 | 16.64 | 21,610 | -0.25(-1.47%) |