Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.81 | 14.98 | 14.52 | 14.86 | 15,626 | +0.11(+0.76%) |
Sep 29, 2022 | 14.78 | 14.98 | 14.44 | 14.75 | 24,315 | +0.28(+1.96%) |
Sep 28, 2022 | 14.28 | 14.63 | 14.15 | 14.46 | 20,099 | +0.14(+0.96%) |
Sep 27, 2022 | 14.67 | 14.67 | 14.05 | 14.33 | 37,308 | +0.02(+0.12%) |
Sep 26, 2022 | 15.11 | 15.20 | 14.25 | 14.31 | 45,650 | -0.84(-5.57%) |
Sep 23, 2022 | 15.22 | 15.45 | 14.98 | 15.15 | 17,852 | -0.34(-2.22%) |
Sep 22, 2022 | 15.63 | 15.63 | 15.31 | 15.50 | 11,274 | -0.07(-0.48%) |
Sep 21, 2022 | 15.63 | 15.64 | 15.50 | 15.57 | 20,728 | +0.10(+0.65%) |
Sep 20, 2022 | 15.28 | 15.61 | 15.25 | 15.47 | 14,211 | +0.21(+1.38%) |
Sep 19, 2022 | 15.68 | 15.74 | 15.25 | 15.26 | 54,163 | -0.48(-3.05%) |
Sep 16, 2022 | 15.56 | 15.74 | 15.42 | 15.74 | 7,340 | +0.07(+0.43%) |
Sep 15, 2022 | 15.41 | 15.69 | 15.41 | 15.67 | 5,804 | +0.34(+2.20%) |
Sep 14, 2022 | 15.64 | 15.75 | 15.17 | 15.34 | 56,653 | -0.25(-1.62%) |
Sep 13, 2022 | 15.67 | 15.73 | 15.42 | 15.59 | 5,581 | -0.11(-0.67%) |
Sep 12, 2022 | 15.89 | 15.92 | 15.63 | 15.69 | 19,763 | +0.10(+0.62%) |
Sep 09, 2022 | 16.00 | 16.33 | 15.40 | 15.60 | 25,476 | -0.22(-1.39%) |
Sep 08, 2022 | 16.01 | 16.31 | 15.82 | 15.82 | 11,982 | -0.29(-1.78%) |
Sep 07, 2022 | 16.05 | 16.23 | 16.03 | 16.10 | 2,284 | +0.02(+0.10%) |
Sep 06, 2022 | 16.54 | 16.81 | 16.08 | 16.09 | 15,170 | -0.45(-2.75%) |
Sep 02, 2022 | 16.58 | 16.73 | 16.43 | 16.54 | 6,817 | +0.25(+1.55%) |
Sep 01, 2022 | 16.70 | 16.81 | 16.26 | 16.29 | 13,427 | -0.53(-3.16%) |
Aug 31, 2022 | 16.68 | 16.97 | 16.56 | 16.82 | 19,007 | +0.13(+0.76%) |
Aug 30, 2022 | 16.43 | 16.84 | 16.43 | 16.69 | 12,697 | +0.40(+2.48%) |
Aug 29, 2022 | 16.52 | 16.66 | 16.22 | 16.29 | 6,700 | -0.35(-2.13%) |
Aug 26, 2022 | 16.64 | 16.98 | 16.22 | 16.64 | 24,879 | +0.02(+0.10%) |
Aug 25, 2022 | 16.47 | 16.73 | 16.47 | 16.63 | 5,278 | +0.45(+2.76%) |
Aug 24, 2022 | 16.14 | 16.77 | 16.14 | 16.18 | 6,290 | +0.08(+0.52%) |
Aug 23, 2022 | 16.31 | 16.53 | 16.09 | 16.09 | 8,398 | -0.34(-2.05%) |
Aug 22, 2022 | 16.50 | 16.74 | 15.82 | 16.43 | 6,541 | -0.17(-1.02%) |
Aug 19, 2022 | 16.69 | 16.83 | 16.49 | 16.60 | 5,533 | -0.22(-1.29%) |
Aug 18, 2022 | 16.83 | 16.98 | 16.49 | 16.82 | 11,322 | +0.06(+0.34%) |
Aug 17, 2022 | 16.59 | 17.05 | 16.55 | 16.76 | 13,841 | +0.10(+0.61%) |
Aug 16, 2022 | 16.56 | 17.05 | 16.55 | 16.66 | 32,188 | +0.01(+0.05%) |
Aug 15, 2022 | 16.15 | 16.85 | 16.03 | 16.65 | 33,921 | +0.60(+3.73%) |
Aug 12, 2022 | 16.07 | 16.15 | 15.79 | 16.05 | 6,862 | +0.06(+0.38%) |
Aug 11, 2022 | 15.62 | 16.18 | 15.62 | 15.99 | 11,899 | +0.25(+1.60%) |
Aug 10, 2022 | 15.56 | 15.74 | 15.50 | 15.74 | 8,702 | +0.30(+1.94%) |
Aug 09, 2022 | 15.40 | 15.44 | 15.31 | 15.44 | 14,610 | +0.08(+0.55%) |
Aug 08, 2022 | 15.30 | 15.41 | 15.30 | 15.36 | 22,346 | +0.11(+0.69%) |
Aug 05, 2022 | 15.34 | 15.44 | 15.25 | 15.25 | 63,674 | -0.07(-0.44%) |
Aug 04, 2022 | 15.29 | 15.38 | 15.29 | 15.32 | 15,167 | -0.03(-0.16%) |
Aug 03, 2022 | 15.34 | 15.41 | 15.30 | 15.35 | 57,457 | +0.05(+0.33%) |
Aug 02, 2022 | 15.26 | 15.45 | 15.26 | 15.29 | 50,538 | -0.02(-0.11%) |
Aug 01, 2022 | 15.29 | 15.40 | 15.21 | 15.31 | 17,262 | +0.03(+0.22%) |
Jul 29, 2022 | 15.38 | 15.47 | 15.26 | 15.28 | 30,290 | -0.02(-0.11%) |
Jul 28, 2022 | 15.41 | 15.46 | 15.25 | 15.29 | 31,709 | +0.00(+0.00%) |
Jul 27, 2022 | 15.32 | 15.46 | 15.29 | 15.29 | 13,842 | +0.00(+0.00%) |
Jul 26, 2022 | 15.31 | 15.49 | 15.23 | 15.29 | 19,539 | -0.03(-0.22%) |
Jul 25, 2022 | 15.38 | 15.42 | 15.26 | 15.33 | 16,515 | -0.05(-0.33%) |
Jul 22, 2022 | 15.34 | 15.38 | 15.32 | 15.38 | 2,681 | +0.04(+0.28%) |
Jul 21, 2022 | 15.35 | 15.46 | 15.25 | 15.34 | 11,982 | -0.00(-0.00%) |
Jul 20, 2022 | 15.59 | 15.61 | 15.34 | 15.34 | 6,498 | -0.06(-0.41%) |
Jul 19, 2022 | 15.44 | 15.52 | 15.34 | 15.40 | 8,967 | -0.04(-0.23%) |
Jul 18, 2022 | 15.38 | 15.51 | 15.27 | 15.44 | 4,934 | +0.17(+1.15%) |
Jul 15, 2022 | 15.30 | 15.38 | 15.25 | 15.26 | 5,416 | +0.02(+0.10%) |
Jul 14, 2022 | 15.21 | 15.25 | 15.21 | 15.25 | 740 | -0.07(-0.49%) |
Jul 13, 2022 | 15.27 | 15.40 | 15.21 | 15.32 | 9,262 | +0.05(+0.33%) |
Jul 12, 2022 | 15.51 | 15.57 | 15.25 | 15.27 | 16,435 | -0.44(-2.79%) |
Jul 11, 2022 | 15.38 | 15.89 | 15.38 | 15.71 | 5,036 | +0.27(+1.75%) |
Jul 08, 2022 | 15.42 | 15.44 | 15.38 | 15.44 | 1,686 | -0.06(-0.36%) |
Jul 07, 2022 | 15.60 | 15.97 | 15.27 | 15.49 | 19,085 | -0.08(-0.52%) |
Jul 06, 2022 | 15.60 | 15.97 | 15.55 | 15.57 | 3,447 | +0.03(+0.19%) |
Jul 05, 2022 | 15.96 | 15.96 | 15.54 | 15.54 | 1,861 | -0.48(-2.97%) |