Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.91 | 15.05 | 14.79 | 14.80 | 42,191 | -0.05(-0.30%) |
Sep 29, 2022 | 15.08 | 15.08 | 14.76 | 14.85 | 79,833 | -0.48(-3.13%) |
Sep 28, 2022 | 15.08 | 15.38 | 15.04 | 15.33 | 241,939 | +0.29(+1.95%) |
Sep 27, 2022 | 15.27 | 15.40 | 14.96 | 15.03 | 84,816 | -0.15(-0.97%) |
Sep 26, 2022 | 15.41 | 15.45 | 15.12 | 15.18 | 67,030 | -0.43(-2.76%) |
Sep 23, 2022 | 15.81 | 15.81 | 15.48 | 15.61 | 85,018 | -0.47(-2.94%) |
Sep 22, 2022 | 16.37 | 16.37 | 16.03 | 16.08 | 125,532 | -0.29(-1.78%) |
Sep 21, 2022 | 16.60 | 16.66 | 16.38 | 16.38 | 147,240 | -0.07(-0.41%) |
Sep 20, 2022 | 16.61 | 16.61 | 16.34 | 16.44 | 166,174 | -0.43(-2.54%) |
Sep 19, 2022 | 16.72 | 16.90 | 16.63 | 16.87 | 53,554 | -0.06(-0.34%) |
Sep 16, 2022 | 16.83 | 16.98 | 16.81 | 16.93 | 63,527 | -0.10(-0.57%) |
Sep 15, 2022 | 17.16 | 17.16 | 16.98 | 17.03 | 82,598 | -0.35(-2.02%) |
Sep 14, 2022 | 17.26 | 17.40 | 17.25 | 17.38 | 46,067 | +0.09(+0.51%) |
Sep 13, 2022 | 17.46 | 17.54 | 17.25 | 17.29 | 65,143 | -0.58(-3.27%) |
Sep 12, 2022 | 17.78 | 17.91 | 17.77 | 17.87 | 46,171 | +0.20(+1.16%) |
Sep 09, 2022 | 17.59 | 17.73 | 17.59 | 17.67 | 272,890 | +0.12(+0.67%) |
Sep 08, 2022 | 17.41 | 17.59 | 17.32 | 17.55 | 44,593 | +0.08(+0.45%) |
Sep 07, 2022 | 17.09 | 17.50 | 17.09 | 17.48 | 38,669 | +0.55(+3.22%) |
Sep 06, 2022 | 17.07 | 17.13 | 16.90 | 16.93 | 264,785 | -0.05(-0.29%) |
Sep 02, 2022 | 17.21 | 17.32 | 16.89 | 16.98 | 185,971 | -0.22(-1.30%) |
Sep 01, 2022 | 17.24 | 17.27 | 17.04 | 17.20 | 101,244 | -0.19(-1.06%) |
Aug 31, 2022 | 17.46 | 17.55 | 17.38 | 17.39 | 48,355 | -0.18(-1.00%) |
Aug 30, 2022 | 17.82 | 17.82 | 17.50 | 17.56 | 63,297 | -0.20(-1.15%) |
Aug 29, 2022 | 17.77 | 17.86 | 17.69 | 17.77 | 121,958 | -0.11(-0.60%) |
Aug 26, 2022 | 18.33 | 18.33 | 17.82 | 17.87 | 162,266 | -0.47(-2.55%) |
Aug 25, 2022 | 18.22 | 18.35 | 18.20 | 18.34 | 187,227 | +0.22(+1.24%) |
Aug 24, 2022 | 17.96 | 18.18 | 17.96 | 18.12 | 45,429 | +0.14(+0.76%) |
Aug 23, 2022 | 17.90 | 18.09 | 17.87 | 17.98 | 44,526 | -0.01(-0.05%) |
Aug 22, 2022 | 18.00 | 18.03 | 17.91 | 17.99 | 62,263 | -0.26(-1.44%) |
Aug 19, 2022 | 18.41 | 18.41 | 18.21 | 18.25 | 127,275 | -0.20(-1.11%) |
Aug 18, 2022 | 18.61 | 18.61 | 18.40 | 18.46 | 75,161 | -0.15(-0.79%) |
Aug 17, 2022 | 18.49 | 18.69 | 18.49 | 18.61 | 114,193 | +0.05(+0.29%) |
Aug 16, 2022 | 18.49 | 18.61 | 18.43 | 18.55 | 61,067 | +0.09(+0.50%) |
Aug 15, 2022 | 18.51 | 18.51 | 18.42 | 18.46 | 85,710 | -0.01(-0.05%) |
Aug 12, 2022 | 18.43 | 18.50 | 18.37 | 18.47 | 133,559 | +0.02(+0.11%) |
Aug 11, 2022 | 18.54 | 18.61 | 18.42 | 18.45 | 80,674 | -0.09(-0.47%) |
Aug 10, 2022 | 18.58 | 18.61 | 18.47 | 18.54 | 93,674 | +0.38(+2.09%) |
Aug 09, 2022 | 18.00 | 18.20 | 18.00 | 18.16 | 52,972 | +0.11(+0.59%) |
Aug 08, 2022 | 18.16 | 18.23 | 18.05 | 18.05 | 227,192 | +0.03(+0.16%) |
Aug 05, 2022 | 17.94 | 18.05 | 17.86 | 18.02 | 175,292 | -0.02(-0.11%) |
Aug 04, 2022 | 17.87 | 18.07 | 17.82 | 18.04 | 200,646 | +0.33(+1.87%) |
Aug 03, 2022 | 17.86 | 17.86 | 17.59 | 17.71 | 73,956 | -0.08(-0.44%) |
Aug 02, 2022 | 17.79 | 17.93 | 17.67 | 17.79 | 48,931 | -0.08(-0.44%) |
Aug 01, 2022 | 17.95 | 17.96 | 17.83 | 17.87 | 159,465 | -0.12(-0.65%) |
Jul 29, 2022 | 17.82 | 18.05 | 17.75 | 17.98 | 122,570 | +0.18(+1.04%) |
Jul 28, 2022 | 17.71 | 17.87 | 17.61 | 17.80 | 126,804 | +0.59(+3.45%) |
Jul 27, 2022 | 17.03 | 17.25 | 16.97 | 17.20 | 29,930 | +0.28(+1.67%) |
Jul 26, 2022 | 16.94 | 16.99 | 16.89 | 16.92 | 63,590 | -0.13(-0.74%) |
Jul 25, 2022 | 16.97 | 17.08 | 16.93 | 17.05 | 53,809 | +0.04(+0.23%) |
Jul 22, 2022 | 17.12 | 17.13 | 16.92 | 17.01 | 28,462 | +0.09(+0.52%) |
Jul 21, 2022 | 16.86 | 16.92 | 16.73 | 16.92 | 38,509 | -0.01(-0.06%) |
Jul 20, 2022 | 17.08 | 17.08 | 16.85 | 16.93 | 62,452 | -0.11(-0.63%) |
Jul 19, 2022 | 17.05 | 17.11 | 16.99 | 17.04 | 53,839 | +0.21(+1.27%) |
Jul 18, 2022 | 16.83 | 16.99 | 16.76 | 16.82 | 43,895 | +0.16(+0.93%) |
Jul 15, 2022 | 16.60 | 16.67 | 16.41 | 16.67 | 179,309 | +0.07(+0.41%) |
Jul 14, 2022 | 16.47 | 16.61 | 16.33 | 16.60 | 66,798 | -0.27(-1.61%) |
Jul 13, 2022 | 16.65 | 16.95 | 16.55 | 16.87 | 91,027 | -0.01(-0.06%) |
Jul 12, 2022 | 16.99 | 17.01 | 16.83 | 16.88 | 83,649 | +0.04(+0.23%) |
Jul 11, 2022 | 16.98 | 17.01 | 16.84 | 16.84 | 40,962 | -0.25(-1.48%) |
Jul 08, 2022 | 16.99 | 17.15 | 16.91 | 17.10 | 55,036 | +0.09(+0.52%) |
Jul 07, 2022 | 16.89 | 17.05 | 16.87 | 17.01 | 73,001 | +0.28(+1.69%) |
Jul 06, 2022 | 16.73 | 16.81 | 16.61 | 16.73 | 55,086 | -0.03(-0.17%) |
Jul 05, 2022 | 16.68 | 16.76 | 16.45 | 16.76 | 160,997 | -0.34(-1.99%) |