Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.26 | 17.50 | 16.23 | 16.28 | 136,399 | -1.05(-6.06%) |
Sep 29, 2022 | 16.86 | 17.34 | 16.83 | 17.33 | 97,611 | +0.28(+1.64%) |
Sep 28, 2022 | 16.24 | 17.19 | 16.24 | 17.05 | 104,576 | +0.83(+5.12%) |
Sep 27, 2022 | 16.23 | 16.38 | 16.09 | 16.22 | 91,999 | +0.09(+0.56%) |
Sep 26, 2022 | 15.78 | 16.21 | 15.78 | 16.13 | 90,527 | +0.27(+1.70%) |
Sep 23, 2022 | 15.77 | 16.05 | 15.64 | 15.86 | 106,532 | -0.09(-0.56%) |
Sep 22, 2022 | 16.52 | 16.52 | 15.93 | 15.95 | 96,073 | -0.58(-3.51%) |
Sep 21, 2022 | 16.71 | 16.86 | 16.49 | 16.53 | 82,301 | -0.15(-0.90%) |
Sep 20, 2022 | 16.57 | 16.73 | 16.48 | 16.68 | 76,989 | -0.09(-0.54%) |
Sep 19, 2022 | 16.93 | 16.93 | 16.44 | 16.77 | 80,359 | -0.25(-1.47%) |
Sep 16, 2022 | 16.83 | 17.07 | 16.54 | 17.02 | 452,449 | +0.06(+0.35%) |
Sep 15, 2022 | 17.23 | 17.48 | 16.89 | 16.96 | 89,322 | -0.44(-2.53%) |
Sep 14, 2022 | 17.49 | 17.59 | 17.00 | 17.40 | 133,053 | -0.07(-0.40%) |
Sep 13, 2022 | 17.56 | 17.78 | 17.41 | 17.47 | 73,752 | -0.48(-2.67%) |
Sep 12, 2022 | 17.86 | 17.95 | 17.80 | 17.95 | 110,407 | +0.09(+0.50%) |
Sep 09, 2022 | 17.73 | 17.95 | 17.56 | 17.86 | 114,414 | +0.28(+1.59%) |
Sep 08, 2022 | 17.81 | 17.90 | 17.54 | 17.58 | 59,877 | -0.36(-2.01%) |
Sep 07, 2022 | 17.51 | 17.98 | 17.51 | 17.94 | 82,126 | +0.46(+2.63%) |
Sep 06, 2022 | 17.49 | 17.84 | 17.37 | 17.48 | 94,952 | +0.10(+0.58%) |
Sep 02, 2022 | 17.44 | 17.67 | 17.14 | 17.38 | 120,528 | +0.18(+1.05%) |
Sep 01, 2022 | 17.17 | 17.23 | 16.53 | 17.20 | 141,001 | -0.17(-0.98%) |
Aug 31, 2022 | 17.53 | 17.56 | 17.34 | 17.37 | 376,995 | +0.16(+0.93%) |
Aug 30, 2022 | 17.40 | 17.57 | 16.97 | 17.21 | 453,478 | -0.17(-0.98%) |
Aug 29, 2022 | 17.08 | 17.44 | 17.08 | 17.38 | 112,320 | +0.15(+0.87%) |
Aug 26, 2022 | 17.20 | 17.57 | 17.12 | 17.23 | 147,183 | -0.06(-0.35%) |
Aug 25, 2022 | 17.24 | 17.30 | 16.98 | 17.29 | 86,690 | +0.09(+0.52%) |
Aug 24, 2022 | 16.55 | 17.24 | 16.16 | 17.20 | 155,783 | +0.39(+2.32%) |
Aug 23, 2022 | 17.89 | 18.13 | 16.74 | 16.81 | 123,596 | -1.19(-6.61%) |
Aug 22, 2022 | 17.78 | 18.04 | 17.72 | 18.00 | 108,607 | -0.01(-0.06%) |
Aug 19, 2022 | 17.83 | 18.07 | 17.37 | 18.01 | 100,483 | +0.07(+0.39%) |
Aug 18, 2022 | 17.89 | 18.09 | 17.89 | 17.94 | 83,026 | -0.21(-1.16%) |
Aug 17, 2022 | 17.75 | 18.16 | 17.64 | 18.15 | 142,061 | +0.23(+1.28%) |
Aug 16, 2022 | 17.77 | 17.99 | 17.51 | 17.92 | 74,952 | -0.05(-0.28%) |
Aug 15, 2022 | 17.98 | 18.08 | 17.51 | 17.97 | 117,221 | -0.22(-1.21%) |
Aug 12, 2022 | 18.09 | 18.22 | 17.96 | 18.19 | 94,673 | +0.05(+0.28%) |
Aug 11, 2022 | 18.41 | 18.45 | 18.14 | 18.14 | 69,108 | -0.04(-0.22%) |
Aug 10, 2022 | 18.04 | 18.47 | 17.87 | 18.18 | 419,067 | +0.09(+0.50%) |
Aug 09, 2022 | 18.29 | 18.29 | 17.92 | 18.09 | 83,884 | -0.22(-1.20%) |
Aug 08, 2022 | 18.18 | 18.55 | 18.02 | 18.31 | 147,324 | +0.14(+0.77%) |
Aug 05, 2022 | 18.01 | 18.20 | 18.01 | 18.17 | 341,701 | +0.01(+0.06%) |
Aug 04, 2022 | 18.19 | 18.20 | 18.19 | 18.16 | 96,276 | +0.00(+0.00%) |
Aug 03, 2022 | 17.99 | 18.20 | 17.90 | 18.16 | 177,364 | +0.42(+2.37%) |
Aug 02, 2022 | 17.15 | 17.86 | 17.15 | 17.74 | 53,500 | +0.39(+2.25%) |
Aug 01, 2022 | 16.97 | 17.50 | 16.80 | 17.35 | 83,526 | +0.30(+1.76%) |
Jul 29, 2022 | 16.88 | 17.08 | 16.61 | 17.05 | 132,222 | +0.08(+0.47%) |
Jul 28, 2022 | 17.30 | 17.30 | 16.74 | 16.97 | 75,467 | -0.44(-2.53%) |
Jul 27, 2022 | 16.99 | 17.55 | 16.96 | 17.41 | 47,871 | +0.63(+3.75%) |
Jul 26, 2022 | 16.53 | 16.84 | 16.24 | 16.78 | 61,226 | +0.06(+0.36%) |
Jul 25, 2022 | 17.37 | 17.37 | 16.42 | 16.72 | 91,082 | -0.62(-3.58%) |
Jul 22, 2022 | 18.11 | 18.11 | 17.10 | 17.34 | 73,527 | -0.77(-4.25%) |
Jul 21, 2022 | 18.17 | 18.20 | 17.93 | 18.11 | 146,143 | -0.09(-0.49%) |
Jul 20, 2022 | 17.70 | 18.20 | 17.70 | 18.20 | 137,259 | +0.04(+0.22%) |
Jul 19, 2022 | 18.19 | 18.20 | 17.92 | 18.16 | 126,981 | +0.17(+0.94%) |
Jul 18, 2022 | 18.19 | 18.20 | 17.92 | 17.99 | 167,542 | -0.09(-0.50%) |
Jul 15, 2022 | 17.77 | 18.12 | 17.53 | 18.08 | 121,116 | +0.60(+3.43%) |
Jul 14, 2022 | 16.90 | 17.58 | 16.79 | 17.48 | 68,067 | +0.34(+1.98%) |
Jul 13, 2022 | 16.92 | 17.34 | 16.90 | 17.14 | 50,908 | -0.15(-0.87%) |
Jul 12, 2022 | 17.66 | 17.74 | 17.26 | 17.29 | 101,196 | -0.29(-1.65%) |
Jul 11, 2022 | 17.67 | 17.80 | 17.47 | 17.58 | 60,044 | -0.10(-0.57%) |
Jul 08, 2022 | 17.50 | 18.05 | 17.50 | 17.68 | 108,323 | -0.16(-0.90%) |
Jul 07, 2022 | 17.86 | 18.06 | 17.71 | 17.84 | 86,117 | +0.17(+0.96%) |
Jul 06, 2022 | 17.88 | 18.00 | 17.58 | 17.67 | 57,744 | -0.21(-1.17%) |
Jul 05, 2022 | 17.32 | 17.91 | 17.10 | 17.88 | 85,266 | +0.22(+1.25%) |