Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.44 | 15.83 | 15.35 | 15.41 | 214,084 | -0.10(-0.64%) |
Sep 29, 2022 | 15.73 | 15.73 | 15.33 | 15.51 | 90,502 | -0.36(-2.27%) |
Sep 28, 2022 | 15.63 | 15.95 | 15.47 | 15.87 | 193,580 | +0.35(+2.26%) |
Sep 27, 2022 | 15.72 | 15.89 | 15.36 | 15.52 | 120,680 | -0.11(-0.70%) |
Sep 26, 2022 | 15.58 | 16.11 | 15.58 | 15.63 | 139,639 | -0.02(-0.13%) |
Sep 23, 2022 | 16.46 | 16.46 | 15.42 | 15.65 | 112,428 | -1.04(-6.23%) |
Sep 22, 2022 | 16.62 | 16.81 | 16.58 | 16.69 | 233,400 | -0.08(-0.48%) |
Sep 21, 2022 | 16.85 | 17.12 | 16.75 | 16.77 | 238,620 | +0.10(+0.60%) |
Sep 20, 2022 | 16.95 | 16.96 | 16.65 | 16.67 | 393,926 | -0.21(-1.24%) |
Sep 19, 2022 | 16.30 | 16.99 | 16.30 | 16.88 | 140,052 | +0.37(+2.24%) |
Sep 16, 2022 | 16.74 | 16.78 | 16.41 | 16.51 | 230,869 | -0.52(-3.05%) |
Sep 15, 2022 | 17.18 | 17.34 | 16.99 | 17.03 | 151,408 | -0.33(-1.90%) |
Sep 14, 2022 | 17.16 | 17.45 | 17.14 | 17.36 | 256,870 | +0.16(+0.93%) |
Sep 13, 2022 | 17.60 | 17.73 | 17.09 | 17.20 | 217,995 | -0.75(-4.18%) |
Sep 12, 2022 | 17.97 | 17.97 | 17.79 | 17.95 | 143,567 | +0.16(+0.90%) |
Sep 09, 2022 | 17.39 | 17.81 | 17.39 | 17.79 | 179,548 | +0.41(+2.36%) |
Sep 08, 2022 | 17.26 | 17.55 | 17.20 | 17.38 | 118,962 | -0.09(-0.52%) |
Sep 07, 2022 | 16.93 | 17.49 | 16.93 | 17.47 | 133,480 | +0.49(+2.89%) |
Sep 06, 2022 | 17.39 | 17.39 | 16.89 | 16.98 | 101,970 | -0.24(-1.39%) |
Sep 02, 2022 | 17.42 | 17.70 | 17.15 | 17.22 | 142,518 | -0.14(-0.81%) |
Sep 01, 2022 | 17.47 | 17.52 | 17.17 | 17.36 | 144,262 | -0.19(-1.08%) |
Aug 31, 2022 | 17.82 | 17.87 | 17.52 | 17.55 | 191,709 | -0.41(-2.28%) |
Aug 30, 2022 | 17.93 | 18.07 | 17.67 | 17.96 | 140,634 | +0.09(+0.50%) |
Aug 29, 2022 | 18.11 | 18.19 | 17.76 | 17.87 | 113,320 | -0.47(-2.56%) |
Aug 26, 2022 | 18.95 | 18.95 | 18.27 | 18.34 | 86,485 | -0.58(-3.07%) |
Aug 25, 2022 | 18.83 | 19.07 | 18.77 | 18.92 | 99,548 | +0.00(+0.00%) |
Aug 24, 2022 | 18.66 | 18.98 | 18.62 | 18.92 | 99,264 | +0.30(+1.61%) |
Aug 23, 2022 | 18.61 | 18.80 | 18.53 | 18.62 | 89,229 | +0.08(+0.43%) |
Aug 22, 2022 | 18.52 | 18.66 | 18.24 | 18.54 | 107,482 | -0.38(-2.01%) |
Aug 19, 2022 | 18.99 | 19.00 | 18.65 | 18.92 | 189,965 | -0.14(-0.73%) |
Aug 18, 2022 | 18.85 | 19.16 | 18.77 | 19.06 | 119,388 | +0.17(+0.90%) |
Aug 17, 2022 | 19.01 | 19.05 | 18.71 | 18.89 | 152,259 | -0.33(-1.72%) |
Aug 16, 2022 | 19.22 | 19.59 | 19.14 | 19.22 | 146,506 | +0.01(+0.05%) |
Aug 15, 2022 | 18.97 | 19.59 | 18.84 | 19.21 | 162,173 | +0.23(+1.21%) |
Aug 12, 2022 | 17.96 | 18.99 | 17.67 | 18.98 | 108,148 | +1.03(+5.74%) |
Aug 11, 2022 | 17.96 | 18.04 | 17.53 | 17.95 | 402,773 | +0.22(+1.24%) |
Aug 10, 2022 | 17.30 | 17.74 | 17.30 | 17.73 | 100,247 | +0.78(+4.60%) |
Aug 09, 2022 | 16.82 | 16.99 | 16.58 | 16.95 | 81,299 | +0.17(+1.01%) |
Aug 08, 2022 | 16.72 | 16.87 | 16.61 | 16.78 | 65,987 | +0.26(+1.57%) |
Aug 05, 2022 | 16.35 | 16.53 | 16.25 | 16.52 | 62,442 | +0.13(+0.79%) |
Aug 04, 2022 | 16.17 | 16.55 | 15.92 | 16.39 | 98,037 | +0.55(+3.47%) |
Aug 03, 2022 | 15.84 | 15.90 | 15.44 | 15.84 | 52,191 | +0.05(+0.32%) |
Aug 02, 2022 | 15.87 | 15.96 | 15.62 | 15.79 | 52,689 | -0.03(-0.19%) |
Aug 01, 2022 | 15.54 | 15.87 | 15.35 | 15.82 | 102,523 | +0.25(+1.61%) |
Jul 29, 2022 | 15.45 | 15.65 | 15.41 | 15.57 | 134,198 | +0.07(+0.45%) |
Jul 28, 2022 | 15.50 | 15.64 | 15.34 | 15.50 | 86,114 | +0.14(+0.91%) |
Jul 27, 2022 | 15.34 | 15.55 | 15.19 | 15.36 | 78,859 | +0.17(+1.12%) |
Jul 26, 2022 | 15.06 | 15.31 | 15.06 | 15.19 | 38,207 | +0.12(+0.80%) |
Jul 25, 2022 | 15.03 | 15.10 | 14.85 | 15.07 | 61,161 | +0.19(+1.28%) |
Jul 22, 2022 | 15.00 | 15.05 | 14.73 | 14.88 | 87,383 | -0.07(-0.47%) |
Jul 21, 2022 | 14.54 | 14.97 | 14.54 | 14.95 | 49,973 | +0.29(+1.98%) |
Jul 20, 2022 | 14.55 | 14.72 | 14.40 | 14.66 | 56,346 | +0.03(+0.21%) |
Jul 19, 2022 | 14.13 | 14.72 | 14.13 | 14.63 | 73,121 | +0.57(+4.05%) |
Jul 18, 2022 | 14.18 | 14.36 | 13.88 | 14.06 | 124,781 | +0.02(+0.14%) |
Jul 15, 2022 | 13.98 | 14.08 | 13.61 | 14.04 | 63,739 | +0.37(+2.71%) |
Jul 14, 2022 | 13.80 | 13.80 | 13.26 | 13.67 | 90,026 | -0.37(-2.64%) |
Jul 13, 2022 | 13.64 | 14.14 | 13.30 | 14.04 | 78,612 | +0.23(+1.67%) |
Jul 12, 2022 | 13.90 | 14.18 | 13.72 | 13.81 | 59,700 | -0.19(-1.36%) |
Jul 11, 2022 | 14.20 | 14.25 | 13.92 | 14.00 | 66,254 | -0.35(-2.44%) |
Jul 08, 2022 | 14.21 | 14.43 | 14.11 | 14.35 | 69,129 | +0.10(+0.70%) |
Jul 07, 2022 | 13.94 | 14.27 | 13.88 | 14.25 | 160,860 | +0.44(+3.19%) |
Jul 06, 2022 | 14.08 | 14.08 | 13.73 | 13.81 | 98,102 | -0.21(-1.50%) |
Jul 05, 2022 | 14.21 | 14.21 | 13.72 | 14.02 | 145,589 | -0.33(-2.30%) |