Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.75 | 15.80 | 15.41 | 15.41 | 5,796 | -0.19(-1.24%) |
Sep 29, 2022 | 16.07 | 16.07 | 15.49 | 15.61 | 9,597 | -0.63(-3.90%) |
Sep 28, 2022 | 15.95 | 16.24 | 15.94 | 16.24 | 2,253 | +0.41(+2.57%) |
Sep 27, 2022 | 16.10 | 16.10 | 15.76 | 15.83 | 8,690 | +0.04(+0.26%) |
Sep 26, 2022 | 16.00 | 16.22 | 15.78 | 15.79 | 3,447 | -0.14(-0.88%) |
Sep 23, 2022 | 16.30 | 16.30 | 15.81 | 15.93 | 6,515 | -0.44(-2.68%) |
Sep 22, 2022 | 16.73 | 16.73 | 16.30 | 16.37 | 8,549 | -0.37(-2.21%) |
Sep 21, 2022 | 17.09 | 17.23 | 16.74 | 16.74 | 18,901 | -0.35(-2.07%) |
Sep 20, 2022 | 17.24 | 17.22 | 17.09 | 17.09 | 3,585 | -0.24(-1.39%) |
Sep 19, 2022 | 17.14 | 17.34 | 17.12 | 17.34 | 25,963 | +0.19(+1.08%) |
Sep 16, 2022 | 17.08 | 17.15 | 16.96 | 17.15 | 10,480 | -0.24(-1.39%) |
Sep 15, 2022 | 17.41 | 17.65 | 17.31 | 17.39 | 11,750 | -0.13(-0.75%) |
Sep 14, 2022 | 17.35 | 17.63 | 17.32 | 17.52 | 14,904 | +0.17(+1.00%) |
Sep 13, 2022 | 17.37 | 17.64 | 17.29 | 17.35 | 8,255 | -0.68(-3.79%) |
Sep 12, 2022 | 17.96 | 18.06 | 17.92 | 18.03 | 3,444 | +0.12(+0.69%) |
Sep 09, 2022 | 17.71 | 17.91 | 17.69 | 17.91 | 9,047 | +0.44(+2.55%) |
Sep 08, 2022 | 17.27 | 17.46 | 17.27 | 17.46 | 3,562 | +0.12(+0.67%) |
Sep 07, 2022 | 17.09 | 17.38 | 16.98 | 17.35 | 6,688 | +0.46(+2.70%) |
Sep 06, 2022 | 16.91 | 16.98 | 16.84 | 16.89 | 9,328 | +0.00(+0.03%) |
Sep 02, 2022 | 17.20 | 17.26 | 16.88 | 16.89 | 27,111 | -0.25(-1.45%) |
Sep 01, 2022 | 16.79 | 17.14 | 16.76 | 17.14 | 2,828 | -0.10(-0.58%) |
Aug 31, 2022 | 17.41 | 17.41 | 17.21 | 17.23 | 2,735 | -0.06(-0.33%) |
Aug 30, 2022 | 17.55 | 17.55 | 17.19 | 17.29 | 7,238 | -0.36(-2.07%) |
Aug 29, 2022 | 17.84 | 18.87 | 17.61 | 17.66 | 8,498 | -0.20(-1.10%) |
Aug 26, 2022 | 18.55 | 18.55 | 17.82 | 17.85 | 22,195 | -0.65(-3.52%) |
Aug 25, 2022 | 18.38 | 18.51 | 18.25 | 18.51 | 8,224 | +0.31(+1.68%) |
Aug 24, 2022 | 18.17 | 18.27 | 18.17 | 18.20 | 11,671 | +0.08(+0.43%) |
Aug 23, 2022 | 18.15 | 18.17 | 18.11 | 18.12 | 2,500 | +0.06(+0.33%) |
Aug 22, 2022 | 18.24 | 18.25 | 18.03 | 18.06 | 30,537 | -0.48(-2.57%) |
Aug 19, 2022 | 20.25 | 20.25 | 18.45 | 18.54 | 16,524 | -0.66(-3.43%) |
Aug 18, 2022 | 19.15 | 19.20 | 18.86 | 19.20 | 7,608 | +0.26(+1.35%) |
Aug 17, 2022 | 19.06 | 19.07 | 18.84 | 18.94 | 15,632 | -0.21(-1.10%) |
Aug 16, 2022 | 18.95 | 19.19 | 18.90 | 19.15 | 17,039 | -0.09(-0.46%) |
Aug 15, 2022 | 19.06 | 19.33 | 18.99 | 19.24 | 26,341 | +0.13(+0.69%) |
Aug 12, 2022 | 18.73 | 19.11 | 18.68 | 19.11 | 12,200 | +0.51(+2.75%) |
Aug 11, 2022 | 18.99 | 19.00 | 18.57 | 18.60 | 5,908 | -0.13(-0.67%) |
Aug 10, 2022 | 18.55 | 18.73 | 18.50 | 18.72 | 47,858 | +0.55(+3.04%) |
Aug 09, 2022 | 18.21 | 18.29 | 18.06 | 18.17 | 4,794 | -0.23(-1.27%) |
Aug 08, 2022 | 18.54 | 18.76 | 18.34 | 18.40 | 25,171 | +0.01(+0.06%) |
Aug 05, 2022 | 18.26 | 18.56 | 18.17 | 18.39 | 9,727 | -0.10(-0.56%) |
Aug 04, 2022 | 18.41 | 18.54 | 18.41 | 18.50 | 17,672 | +0.07(+0.37%) |
Aug 03, 2022 | 18.26 | 18.47 | 18.26 | 18.43 | 19,276 | +0.31(+1.69%) |
Aug 02, 2022 | 17.97 | 18.35 | 17.97 | 18.12 | 15,278 | -0.01(-0.03%) |
Aug 01, 2022 | 17.98 | 18.36 | 17.98 | 18.13 | 30,908 | -0.07(-0.36%) |
Jul 29, 2022 | 17.76 | 18.24 | 17.76 | 18.19 | 25,430 | +0.43(+2.43%) |
Jul 28, 2022 | 17.62 | 17.80 | 17.27 | 17.76 | 57,636 | +0.32(+1.81%) |
Jul 27, 2022 | 17.11 | 17.48 | 17.10 | 17.45 | 11,483 | +0.63(+3.72%) |
Jul 26, 2022 | 16.90 | 17.08 | 16.77 | 16.82 | 29,857 | -0.31(-1.78%) |
Jul 25, 2022 | 17.24 | 17.24 | 17.05 | 17.13 | 7,034 | +0.00(+0.02%) |
Jul 22, 2022 | 17.41 | 17.51 | 17.10 | 17.12 | 7,397 | -0.27(-1.55%) |
Jul 21, 2022 | 17.25 | 17.43 | 17.05 | 17.39 | 40,795 | +0.27(+1.55%) |
Jul 20, 2022 | 17.02 | 17.27 | 16.89 | 17.13 | 13,907 | +0.26(+1.52%) |
Jul 19, 2022 | 16.55 | 16.87 | 16.55 | 16.87 | 17,730 | +0.42(+2.58%) |
Jul 18, 2022 | 16.70 | 16.82 | 16.40 | 16.44 | 44,908 | -0.07(-0.42%) |
Jul 15, 2022 | 16.37 | 16.51 | 16.20 | 16.51 | 14,419 | +0.25(+1.53%) |
Jul 14, 2022 | 16.13 | 16.27 | 16.03 | 16.27 | 4,817 | -0.09(-0.58%) |
Jul 13, 2022 | 16.35 | 16.44 | 16.33 | 16.36 | 6,807 | +0.05(+0.33%) |
Jul 12, 2022 | 16.38 | 16.47 | 16.25 | 16.31 | 4,434 | -0.17(-1.02%) |
Jul 11, 2022 | 17.20 | 17.20 | 16.45 | 16.47 | 26,634 | -0.51(-3.00%) |
Jul 08, 2022 | 17.00 | 17.15 | 16.91 | 16.98 | 4,997 | +0.05(+0.31%) |
Jul 07, 2022 | 16.84 | 16.97 | 16.80 | 16.93 | 7,381 | +0.47(+2.85%) |
Jul 06, 2022 | 16.53 | 16.60 | 16.39 | 16.46 | 10,512 | -0.07(-0.44%) |
Jul 05, 2022 | 16.10 | 16.53 | 16.02 | 16.53 | 4,133 | +0.23(+1.39%) |