Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.78 | 15.78 | 15.26 | 15.26 | 32,454 | -0.41(-2.61%) |
Sep 29, 2022 | 15.45 | 15.88 | 15.26 | 15.67 | 49,474 | +0.09(+0.60%) |
Sep 28, 2022 | 15.01 | 15.68 | 14.97 | 15.58 | 124,429 | +0.62(+4.16%) |
Sep 27, 2022 | 14.95 | 15.19 | 14.95 | 14.96 | 26,253 | -0.06(-0.43%) |
Sep 26, 2022 | 15.04 | 15.21 | 15.01 | 15.02 | 37,074 | -0.08(-0.55%) |
Sep 23, 2022 | 15.16 | 15.19 | 15.09 | 15.11 | 19,914 | -0.11(-0.73%) |
Sep 22, 2022 | 15.24 | 15.30 | 15.20 | 15.22 | 28,472 | -0.03(-0.23%) |
Sep 21, 2022 | 15.35 | 15.46 | 15.25 | 15.25 | 23,903 | -0.03(-0.18%) |
Sep 20, 2022 | 15.21 | 15.35 | 15.21 | 15.28 | 45,861 | -0.14(-0.90%) |
Sep 19, 2022 | 15.45 | 15.54 | 15.39 | 15.42 | 27,237 | -0.07(-0.48%) |
Sep 16, 2022 | 15.60 | 15.60 | 15.48 | 15.49 | 14,985 | -0.13(-0.83%) |
Sep 15, 2022 | 15.77 | 15.77 | 15.58 | 15.62 | 29,298 | -0.15(-0.94%) |
Sep 14, 2022 | 15.61 | 15.80 | 15.57 | 15.77 | 59,319 | +0.17(+1.07%) |
Sep 13, 2022 | 15.58 | 15.70 | 15.54 | 15.60 | 57,726 | -0.09(-0.59%) |
Sep 12, 2022 | 15.83 | 15.94 | 15.64 | 15.70 | 45,732 | -0.11(-0.70%) |
Sep 09, 2022 | 15.81 | 15.85 | 15.79 | 15.81 | 11,754 | -0.01(-0.06%) |
Sep 08, 2022 | 15.76 | 15.84 | 15.72 | 15.82 | 27,329 | -0.02(-0.12%) |
Sep 07, 2022 | 15.76 | 15.85 | 15.76 | 15.83 | 26,772 | +0.07(+0.47%) |
Sep 06, 2022 | 15.96 | 16.04 | 15.75 | 15.76 | 55,764 | -0.27(-1.67%) |
Sep 02, 2022 | 15.96 | 16.07 | 15.96 | 16.03 | 6,616 | +0.04(+0.23%) |
Sep 01, 2022 | 16.06 | 16.40 | 15.97 | 15.99 | 21,547 | -0.16(-0.97%) |
Aug 31, 2022 | 16.38 | 16.42 | 15.98 | 16.15 | 49,639 | -0.08(-0.51%) |
Aug 30, 2022 | 16.30 | 16.37 | 16.20 | 16.23 | 14,495 | -0.08(-0.51%) |
Aug 29, 2022 | 16.36 | 16.54 | 16.30 | 16.31 | 32,121 | -0.06(-0.40%) |
Aug 26, 2022 | 16.43 | 16.52 | 16.31 | 16.38 | 23,091 | -0.13(-0.78%) |
Aug 25, 2022 | 16.45 | 16.55 | 16.43 | 16.51 | 24,782 | +0.05(+0.28%) |
Aug 24, 2022 | 16.45 | 16.59 | 16.44 | 16.46 | 23,075 | +0.01(+0.06%) |
Aug 23, 2022 | 16.48 | 16.50 | 16.29 | 16.45 | 31,184 | +0.04(+0.24%) |
Aug 22, 2022 | 16.65 | 16.72 | 16.23 | 16.41 | 26,669 | -0.15(-0.89%) |
Aug 19, 2022 | 16.70 | 16.75 | 16.28 | 16.56 | 66,646 | -0.29(-1.70%) |
Aug 18, 2022 | 17.10 | 17.10 | 16.82 | 16.85 | 21,662 | -0.05(-0.27%) |
Aug 17, 2022 | 17.00 | 17.00 | 16.87 | 16.89 | 17,246 | -0.21(-1.24%) |
Aug 16, 2022 | 17.19 | 17.27 | 16.99 | 17.10 | 47,395 | -0.05(-0.27%) |
Aug 15, 2022 | 17.15 | 17.22 | 17.09 | 17.15 | 12,802 | -0.06(-0.32%) |
Aug 12, 2022 | 17.26 | 17.30 | 17.08 | 17.21 | 27,751 | -0.02(-0.11%) |
Aug 11, 2022 | 17.16 | 17.29 | 17.03 | 17.22 | 32,729 | +0.16(+0.92%) |
Aug 10, 2022 | 17.06 | 17.18 | 16.95 | 17.07 | 27,610 | +0.06(+0.32%) |
Aug 09, 2022 | 16.94 | 17.01 | 16.90 | 17.01 | 11,373 | +0.00(+0.00%) |
Aug 08, 2022 | 16.98 | 17.06 | 16.94 | 17.01 | 31,276 | +0.08(+0.49%) |
Aug 05, 2022 | 17.08 | 17.09 | 16.87 | 16.93 | 24,252 | -0.20(-1.18%) |
Aug 04, 2022 | 17.16 | 17.65 | 17.03 | 17.13 | 28,585 | -0.15(-0.85%) |
Aug 03, 2022 | 17.15 | 17.69 | 17.09 | 17.28 | 32,598 | +0.21(+1.24%) |
Aug 02, 2022 | 17.44 | 17.81 | 16.99 | 17.07 | 37,672 | -0.44(-2.53%) |
Aug 01, 2022 | 17.80 | 18.15 | 17.39 | 17.51 | 45,670 | -0.08(-0.47%) |
Jul 29, 2022 | 17.53 | 17.87 | 17.29 | 17.59 | 37,515 | +0.32(+1.87%) |
Jul 28, 2022 | 17.31 | 17.50 | 17.22 | 17.27 | 16,591 | -0.04(-0.21%) |
Jul 27, 2022 | 17.38 | 17.55 | 17.22 | 17.31 | 33,131 | -0.07(-0.42%) |
Jul 26, 2022 | 17.29 | 17.50 | 17.17 | 17.38 | 41,729 | +0.18(+1.07%) |
Jul 25, 2022 | 17.45 | 17.45 | 16.97 | 17.20 | 15,421 | -0.09(-0.53%) |
Jul 22, 2022 | 17.47 | 17.47 | 17.19 | 17.29 | 9,406 | -0.08(-0.48%) |
Jul 21, 2022 | 17.53 | 17.53 | 17.23 | 17.37 | 16,333 | -0.11(-0.62%) |
Jul 20, 2022 | 17.24 | 17.49 | 16.80 | 17.48 | 30,758 | +0.30(+1.76%) |
Jul 19, 2022 | 16.87 | 17.26 | 16.77 | 17.18 | 33,581 | +0.33(+1.96%) |
Jul 18, 2022 | 16.86 | 17.03 | 16.60 | 16.85 | 31,463 | -0.10(-0.60%) |
Jul 15, 2022 | 16.95 | 16.99 | 16.85 | 16.95 | 15,018 | +0.00(+0.00%) |
Jul 14, 2022 | 17.24 | 17.24 | 16.88 | 16.95 | 23,052 | -0.39(-2.28%) |
Jul 13, 2022 | 17.46 | 17.70 | 17.13 | 17.34 | 34,723 | -0.28(-1.56%) |
Jul 12, 2022 | 17.40 | 17.63 | 17.19 | 17.62 | 44,998 | +0.21(+1.21%) |
Jul 11, 2022 | 16.98 | 17.55 | 16.66 | 17.41 | 227,810 | +1.06(+6.46%) |
Jul 08, 2022 | 17.16 | 17.17 | 16.35 | 16.35 | 101,929 | -0.89(-5.16%) |
Jul 07, 2022 | 17.41 | 17.41 | 16.91 | 17.24 | 37,820 | -0.16(-0.90%) |
Jul 06, 2022 | 17.21 | 17.40 | 16.96 | 17.40 | 73,516 | +0.39(+2.27%) |
Jul 05, 2022 | 17.05 | 17.16 | 16.74 | 17.01 | 34,525 | +0.01(+0.05%) |