Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.17 | 15.33 | 15.08 | 15.08 | 19,896 | -0.18(-1.18%) |
Sep 29, 2022 | 15.44 | 15.44 | 15.22 | 15.26 | 13,141 | -0.24(-1.55%) |
Sep 28, 2022 | 15.27 | 15.50 | 15.25 | 15.50 | 33,606 | +0.29(+1.91%) |
Sep 27, 2022 | 15.27 | 15.28 | 15.14 | 15.21 | 15,006 | +0.05(+0.33%) |
Sep 26, 2022 | 15.43 | 15.43 | 15.16 | 15.16 | 14,353 | -0.27(-1.75%) |
Sep 23, 2022 | 15.55 | 15.55 | 15.35 | 15.43 | 11,214 | -0.27(-1.72%) |
Sep 22, 2022 | 15.70 | 15.75 | 15.60 | 15.70 | 8,129 | +0.00(+0.00%) |
Sep 21, 2022 | 15.86 | 15.89 | 15.70 | 15.70 | 8,760 | -0.14(-0.88%) |
Sep 20, 2022 | 16.03 | 16.03 | 15.79 | 15.84 | 10,505 | -0.17(-1.06%) |
Sep 19, 2022 | 15.80 | 16.01 | 15.77 | 16.01 | 21,511 | +0.17(+1.07%) |
Sep 16, 2022 | 15.69 | 15.87 | 15.69 | 15.84 | 2,469 | -0.08(-0.50%) |
Sep 15, 2022 | 15.94 | 15.96 | 15.82 | 15.92 | 26,766 | +0.12(+0.76%) |
Sep 14, 2022 | 15.95 | 15.97 | 15.80 | 15.80 | 3,000 | -0.17(-1.06%) |
Sep 13, 2022 | 16.17 | 16.17 | 15.89 | 15.97 | 11,482 | -0.27(-1.66%) |
Sep 12, 2022 | 16.19 | 16.31 | 16.19 | 16.24 | 1,550 | +0.03(+0.19%) |
Sep 09, 2022 | 16.10 | 16.32 | 16.10 | 16.21 | 2,455 | +0.07(+0.43%) |
Sep 08, 2022 | 16.06 | 16.16 | 16.04 | 16.14 | 13,732 | +0.11(+0.69%) |
Sep 07, 2022 | 15.96 | 16.03 | 15.94 | 16.03 | 80,160 | +0.22(+1.39%) |
Sep 06, 2022 | 15.91 | 16.03 | 15.81 | 15.81 | 3,791 | -0.12(-0.75%) |
Sep 02, 2022 | 15.93 | 0 | +0.09(+0.57%) | |||
Sep 01, 2022 | 15.78 | 15.86 | 15.69 | 15.84 | 22,754 | -0.03(-0.19%) |
Aug 31, 2022 | 16.01 | 16.01 | 15.84 | 15.87 | 29,562 | -0.14(-0.87%) |
Aug 30, 2022 | 16.08 | 16.13 | 15.98 | 16.01 | 9,788 | -0.12(-0.74%) |
Aug 29, 2022 | 16.20 | 16.20 | 16.10 | 16.13 | 6,689 | -0.13(-0.80%) |
Aug 26, 2022 | 16.34 | 16.34 | 16.21 | 16.26 | 3,810 | -0.08(-0.49%) |
Aug 25, 2022 | 16.30 | 16.40 | 16.30 | 16.34 | 11,664 | +0.03(+0.18%) |
Aug 24, 2022 | 16.39 | 16.39 | 16.31 | 16.31 | 2,459 | -0.09(-0.55%) |
Aug 23, 2022 | 16.32 | 16.40 | 16.32 | 16.40 | 8,150 | +0.09(+0.55%) |
Aug 22, 2022 | 16.36 | 16.36 | 16.31 | 16.31 | 5,802 | -0.19(-1.15%) |
Aug 19, 2022 | 16.48 | 16.60 | 16.48 | 16.50 | 5,346 | -0.14(-0.84%) |
Aug 18, 2022 | 16.73 | 16.73 | 16.63 | 16.64 | 3,862 | -0.06(-0.36%) |
Aug 17, 2022 | 16.86 | 16.86 | 16.66 | 16.70 | 39,284 | -0.17(-1.01%) |
Aug 16, 2022 | 16.85 | 16.87 | 16.81 | 16.87 | 1,927 | +0.00(+0.00%) |
Aug 15, 2022 | 16.90 | 16.94 | 16.86 | 16.87 | 1,685 | -0.04(-0.24%) |
Aug 12, 2022 | 16.82 | 16.91 | 16.82 | 16.91 | 5,329 | +0.16(+0.96%) |
Aug 11, 2022 | 16.86 | 17.00 | 16.75 | 16.75 | 4,985 | -0.05(-0.30%) |
Aug 10, 2022 | 16.68 | 16.82 | 16.68 | 16.80 | 1,245 | +0.22(+1.33%) |
Aug 09, 2022 | 16.71 | 16.72 | 16.58 | 16.58 | 23,773 | -0.26(-1.54%) |
Aug 08, 2022 | 16.90 | 16.92 | 16.83 | 16.84 | 5,747 | +0.00(+0.00%) |
Aug 05, 2022 | 16.79 | 16.84 | 16.72 | 16.84 | 52,001 | -0.09(-0.53%) |
Aug 04, 2022 | 16.82 | 16.93 | 16.80 | 16.93 | 55,753 | +0.05(+0.30%) |
Aug 03, 2022 | 16.84 | 16.88 | 16.71 | 16.88 | 6,567 | +0.17(+1.02%) |
Aug 02, 2022 | 16.78 | 16.80 | 16.70 | 16.71 | 100,442 | -0.07(-0.42%) |
Jul 29, 2022 | 16.78 | 0 | +0.19(+1.15%) | |||
Jul 28, 2022 | 16.52 | 16.61 | 16.52 | 16.59 | 62,293 | +0.19(+1.16%) |
Jul 27, 2022 | 16.29 | 16.50 | 16.29 | 16.40 | 8,141 | +0.15(+0.92%) |
Jul 26, 2022 | 16.42 | 16.42 | 16.25 | 16.25 | 57,709 | -0.16(-0.98%) |
Jul 25, 2022 | 16.42 | 16.49 | 16.41 | 16.41 | 2,952 | -0.06(-0.36%) |
Jul 22, 2022 | 16.44 | 16.65 | 16.44 | 16.47 | 18,591 | +0.01(+0.06%) |
Jul 21, 2022 | 16.27 | 16.46 | 16.27 | 16.46 | 12,098 | +0.16(+0.98%) |
Jul 20, 2022 | 16.35 | 16.45 | 16.30 | 16.30 | 47,131 | -0.04(-0.24%) |
Jul 19, 2022 | 16.08 | 16.34 | 16.08 | 16.34 | 10,390 | +0.36(+2.25%) |
Jul 18, 2022 | 16.22 | 16.22 | 15.98 | 15.98 | 42,675 | -0.23(-1.42%) |
Jul 15, 2022 | 16.10 | 16.22 | 16.10 | 16.21 | 4,293 | +0.26(+1.63%) |
Jul 14, 2022 | 15.82 | 15.95 | 15.82 | 15.95 | 51,107 | -0.07(-0.44%) |
Jul 13, 2022 | 15.94 | 16.04 | 15.91 | 16.02 | 13,669 | +0.00(+0.00%) |
Jul 12, 2022 | 16.02 | 16.06 | 16.00 | 16.02 | 15,650 | +0.06(+0.38%) |
Jul 11, 2022 | 16.00 | 16.09 | 15.96 | 15.96 | 1,003 | -0.09(-0.56%) |
Jul 08, 2022 | 16.00 | 16.05 | 16.00 | 16.05 | 1,225 | +0.08(+0.50%) |
Jul 07, 2022 | 15.92 | 15.97 | 15.88 | 15.97 | 28,293 | +0.23(+1.46%) |
Jul 06, 2022 | 15.78 | 15.78 | 15.70 | 15.74 | 6,377 | -0.02(-0.13%) |
Jul 05, 2022 | 15.70 | 15.76 | 15.65 | 15.76 | 5,905 | +0.06(+0.38%) |