Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.84 | 15.84 | 15.32 | 15.32 | 32,331 | -0.41(-2.61%) |
Sep 29, 2022 | 15.51 | 15.95 | 15.32 | 15.73 | 49,287 | +0.09(+0.60%) |
Sep 28, 2022 | 15.07 | 15.74 | 15.03 | 15.64 | 123,957 | +0.62(+4.16%) |
Sep 27, 2022 | 15.00 | 15.25 | 15.00 | 15.01 | 26,153 | -0.07(-0.43%) |
Sep 26, 2022 | 15.10 | 15.27 | 15.07 | 15.08 | 36,934 | -0.08(-0.55%) |
Sep 23, 2022 | 15.22 | 15.24 | 15.14 | 15.16 | 19,839 | -0.11(-0.73%) |
Sep 22, 2022 | 15.29 | 15.36 | 15.26 | 15.27 | 28,364 | -0.04(-0.23%) |
Sep 21, 2022 | 15.41 | 15.51 | 15.31 | 15.31 | 23,813 | -0.03(-0.18%) |
Sep 20, 2022 | 15.26 | 15.41 | 15.26 | 15.34 | 45,688 | -0.14(-0.90%) |
Sep 19, 2022 | 15.50 | 15.60 | 15.45 | 15.48 | 27,134 | -0.07(-0.48%) |
Sep 16, 2022 | 15.66 | 15.66 | 15.54 | 15.55 | 14,929 | -0.13(-0.83%) |
Sep 15, 2022 | 15.83 | 15.83 | 15.63 | 15.68 | 29,187 | -0.15(-0.94%) |
Sep 14, 2022 | 15.67 | 15.86 | 15.63 | 15.83 | 59,094 | +0.17(+1.07%) |
Sep 13, 2022 | 15.63 | 15.76 | 15.60 | 15.66 | 57,508 | -0.09(-0.59%) |
Sep 12, 2022 | 15.89 | 16.01 | 15.70 | 15.75 | 45,558 | -0.11(-0.70%) |
Sep 09, 2022 | 15.87 | 15.91 | 15.85 | 15.87 | 11,709 | -0.01(-0.06%) |
Sep 08, 2022 | 15.82 | 15.90 | 15.78 | 15.88 | 27,226 | -0.02(-0.12%) |
Sep 07, 2022 | 15.82 | 15.91 | 15.82 | 15.89 | 26,671 | +0.07(+0.47%) |
Sep 06, 2022 | 16.02 | 16.10 | 15.81 | 15.82 | 55,553 | -0.27(-1.67%) |
Sep 02, 2022 | 16.02 | 16.13 | 16.02 | 16.09 | 6,591 | +0.04(+0.23%) |
Sep 01, 2022 | 16.12 | 16.46 | 16.03 | 16.05 | 21,465 | -0.16(-0.97%) |
Aug 31, 2022 | 16.44 | 16.48 | 16.04 | 16.21 | 49,451 | -0.08(-0.51%) |
Aug 30, 2022 | 16.36 | 16.44 | 16.27 | 16.29 | 14,440 | -0.08(-0.51%) |
Aug 29, 2022 | 16.42 | 16.60 | 16.36 | 16.38 | 31,999 | -0.06(-0.39%) |
Aug 26, 2022 | 16.50 | 16.58 | 16.38 | 16.44 | 23,003 | -0.13(-0.78%) |
Aug 25, 2022 | 16.52 | 16.61 | 16.49 | 16.57 | 24,688 | +0.05(+0.28%) |
Aug 24, 2022 | 16.52 | 16.65 | 16.51 | 16.52 | 22,988 | +0.01(+0.06%) |
Aug 23, 2022 | 16.54 | 16.56 | 16.35 | 16.52 | 31,066 | +0.04(+0.24%) |
Aug 22, 2022 | 16.72 | 16.78 | 16.29 | 16.48 | 26,568 | -0.15(-0.89%) |
Aug 19, 2022 | 16.76 | 16.81 | 16.34 | 16.62 | 66,394 | -0.29(-1.69%) |
Aug 18, 2022 | 17.16 | 17.16 | 16.88 | 16.91 | 21,580 | -0.05(-0.27%) |
Aug 17, 2022 | 17.07 | 17.07 | 16.94 | 16.96 | 17,181 | -0.21(-1.24%) |
Aug 16, 2022 | 17.25 | 17.34 | 17.06 | 17.17 | 47,216 | -0.05(-0.27%) |
Aug 15, 2022 | 17.22 | 17.29 | 17.15 | 17.22 | 12,753 | -0.06(-0.32%) |
Aug 12, 2022 | 17.33 | 17.36 | 17.14 | 17.27 | 27,646 | -0.02(-0.11%) |
Aug 11, 2022 | 17.23 | 17.35 | 17.10 | 17.29 | 32,605 | +0.16(+0.92%) |
Aug 10, 2022 | 17.12 | 17.24 | 17.01 | 17.13 | 27,506 | +0.06(+0.32%) |
Aug 09, 2022 | 17.00 | 17.08 | 16.97 | 17.08 | 11,330 | +0.00(+0.00%) |
Aug 08, 2022 | 17.05 | 17.12 | 17.00 | 17.08 | 31,158 | +0.08(+0.49%) |
Aug 05, 2022 | 17.14 | 17.15 | 16.93 | 16.99 | 24,160 | -0.20(-1.18%) |
Aug 04, 2022 | 17.23 | 17.72 | 17.10 | 17.20 | 28,477 | -0.15(-0.85%) |
Aug 03, 2022 | 17.22 | 17.75 | 17.15 | 17.35 | 32,474 | +0.21(+1.24%) |
Aug 02, 2022 | 17.50 | 17.88 | 17.06 | 17.13 | 37,529 | -0.44(-2.52%) |
Aug 01, 2022 | 17.86 | 18.22 | 17.46 | 17.58 | 45,497 | -0.08(-0.47%) |
Jul 29, 2022 | 17.60 | 17.94 | 17.35 | 17.66 | 37,373 | +0.32(+1.87%) |
Jul 28, 2022 | 17.37 | 17.56 | 17.29 | 17.34 | 16,528 | -0.04(-0.21%) |
Jul 27, 2022 | 17.45 | 17.61 | 17.29 | 17.37 | 33,005 | -0.07(-0.42%) |
Jul 26, 2022 | 17.35 | 17.57 | 17.24 | 17.45 | 41,571 | +0.18(+1.07%) |
Jul 25, 2022 | 17.51 | 17.51 | 17.03 | 17.26 | 15,363 | -0.09(-0.53%) |
Jul 22, 2022 | 17.54 | 17.54 | 17.25 | 17.35 | 9,370 | -0.08(-0.48%) |
Jul 21, 2022 | 17.60 | 17.60 | 17.30 | 17.44 | 16,271 | -0.11(-0.62%) |
Jul 20, 2022 | 17.31 | 17.56 | 16.87 | 17.55 | 30,642 | +0.30(+1.76%) |
Jul 19, 2022 | 16.94 | 17.33 | 16.83 | 17.24 | 33,454 | +0.33(+1.96%) |
Jul 18, 2022 | 16.93 | 17.09 | 16.66 | 16.91 | 31,344 | -0.10(-0.60%) |
Jul 15, 2022 | 17.01 | 17.06 | 16.91 | 17.01 | 14,961 | +0.00(+0.00%) |
Jul 14, 2022 | 17.31 | 17.31 | 16.95 | 17.01 | 22,965 | -0.40(-2.28%) |
Jul 13, 2022 | 17.53 | 17.77 | 17.20 | 17.41 | 34,592 | -0.28(-1.56%) |
Jul 12, 2022 | 17.46 | 17.69 | 17.25 | 17.68 | 44,828 | +0.21(+1.21%) |
Jul 11, 2022 | 17.05 | 17.62 | 16.73 | 17.47 | 226,948 | +1.06(+6.46%) |
Jul 08, 2022 | 17.22 | 17.23 | 16.41 | 16.41 | 101,543 | -0.89(-5.16%) |
Jul 07, 2022 | 17.47 | 17.47 | 16.98 | 17.31 | 37,677 | -0.16(-0.90%) |
Jul 06, 2022 | 17.28 | 17.46 | 17.02 | 17.46 | 73,238 | +0.39(+2.27%) |
Jul 05, 2022 | 17.11 | 17.22 | 16.80 | 17.08 | 34,394 | +0.01(+0.05%) |