Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.73 | 15.90 | 15.73 | 15.77 | 992 | -0.02(-0.12%) |
Sep 29, 2022 | 15.72 | 15.79 | 15.39 | 15.79 | 5,646 | +0.04(+0.24%) |
Sep 28, 2022 | 15.48 | 15.80 | 15.48 | 15.75 | 11,528 | +0.44(+2.86%) |
Sep 27, 2022 | 15.36 | 15.56 | 15.27 | 15.32 | 7,368 | +0.03(+0.19%) |
Sep 26, 2022 | 15.44 | 15.53 | 15.18 | 15.29 | 6,896 | -0.31(-2.01%) |
Sep 23, 2022 | 16.19 | 16.20 | 15.50 | 15.60 | 12,112 | -0.85(-5.15%) |
Sep 22, 2022 | 16.95 | 16.95 | 16.45 | 16.45 | 12,701 | -0.32(-1.93%) |
Sep 21, 2022 | 16.76 | 16.97 | 16.71 | 16.77 | 16,786 | +0.03(+0.17%) |
Sep 20, 2022 | 16.85 | 17.18 | 16.65 | 16.74 | 18,550 | -0.13(-0.79%) |
Sep 19, 2022 | 16.59 | 17.05 | 16.59 | 16.88 | 10,778 | +0.08(+0.45%) |
Sep 16, 2022 | 17.18 | 17.18 | 16.68 | 16.80 | 4,583 | -0.43(-2.49%) |
Sep 15, 2022 | 17.18 | 17.28 | 17.13 | 17.23 | 8,972 | -0.08(-0.44%) |
Sep 14, 2022 | 17.05 | 17.34 | 17.05 | 17.31 | 8,587 | +0.30(+1.79%) |
Sep 13, 2022 | 17.07 | 17.12 | 16.99 | 17.00 | 14,926 | -0.14(-0.81%) |
Sep 12, 2022 | 17.03 | 17.23 | 16.98 | 17.14 | 30,077 | +0.09(+0.55%) |
Sep 09, 2022 | 16.90 | 17.05 | 16.90 | 17.05 | 2,431 | +0.26(+1.57%) |
Sep 08, 2022 | 16.67 | 16.78 | 16.67 | 16.78 | 5,154 | +0.08(+0.45%) |
Sep 07, 2022 | 16.49 | 16.71 | 16.49 | 16.71 | 1,396 | +0.01(+0.06%) |
Sep 06, 2022 | 17.01 | 17.01 | 16.67 | 16.70 | 5,941 | -0.29(-1.72%) |
Sep 02, 2022 | 16.90 | 17.07 | 16.90 | 16.99 | 5,655 | +0.32(+1.92%) |
Sep 01, 2022 | 16.69 | 16.79 | 16.46 | 16.67 | 6,901 | -0.12(-0.73%) |
Aug 31, 2022 | 16.86 | 17.03 | 16.16 | 16.79 | 8,265 | -0.22(-1.27%) |
Aug 30, 2022 | 17.22 | 17.22 | 16.99 | 17.01 | 9,768 | -0.34(-1.95%) |
Aug 29, 2022 | 17.13 | 17.45 | 17.13 | 17.35 | 10,386 | +0.15(+0.88%) |
Aug 26, 2022 | 17.32 | 17.39 | 17.16 | 17.20 | 10,828 | -0.17(-0.98%) |
Aug 25, 2022 | 17.38 | 17.49 | 17.35 | 17.37 | 9,541 | -0.06(-0.32%) |
Aug 24, 2022 | 17.25 | 17.42 | 17.22 | 17.42 | 18,312 | +0.21(+1.20%) |
Aug 23, 2022 | 17.14 | 17.38 | 17.14 | 17.22 | 7,412 | +0.20(+1.16%) |
Aug 22, 2022 | 16.98 | 17.06 | 16.98 | 17.02 | 8,764 | -0.08(-0.44%) |
Aug 19, 2022 | 17.11 | 17.14 | 17.02 | 17.09 | 12,274 | -0.07(-0.38%) |
Aug 18, 2022 | 17.03 | 17.20 | 17.02 | 17.16 | 6,835 | +0.26(+1.56%) |
Aug 17, 2022 | 17.03 | 17.03 | 16.84 | 16.90 | 7,590 | -0.14(-0.80%) |
Aug 16, 2022 | 16.87 | 17.07 | 16.87 | 17.03 | 7,784 | +0.15(+0.91%) |
Aug 15, 2022 | 16.79 | 16.88 | 16.70 | 16.88 | 12,060 | -0.10(-0.61%) |
Aug 12, 2022 | 16.85 | 17.02 | 16.85 | 16.98 | 7,619 | +0.07(+0.42%) |
Aug 11, 2022 | 16.81 | 16.96 | 16.81 | 16.91 | 8,052 | +0.26(+1.55%) |
Aug 10, 2022 | 16.51 | 16.65 | 16.51 | 16.65 | 21,865 | +0.20(+1.20%) |
Aug 09, 2022 | 16.43 | 16.45 | 16.42 | 16.45 | 2,609 | +0.10(+0.63%) |
Aug 08, 2022 | 16.21 | 16.43 | 16.21 | 16.35 | 9,611 | +0.10(+0.59%) |
Aug 05, 2022 | 16.19 | 16.34 | 16.19 | 16.25 | 5,682 | -0.09(-0.53%) |
Aug 04, 2022 | 16.47 | 16.47 | 16.31 | 16.34 | 6,305 | -0.16(-1.00%) |
Aug 03, 2022 | 16.52 | 16.57 | 16.38 | 16.50 | 13,873 | +0.02(+0.14%) |
Aug 02, 2022 | 16.52 | 16.55 | 16.45 | 16.48 | 10,281 | -0.04(-0.23%) |
Aug 01, 2022 | 16.36 | 16.53 | 16.36 | 16.52 | 5,531 | +0.09(+0.57%) |
Jul 29, 2022 | 16.52 | 16.55 | 16.38 | 16.43 | 5,199 | +0.06(+0.37%) |
Jul 28, 2022 | 16.30 | 16.40 | 16.21 | 16.36 | 4,741 | +0.17(+1.02%) |
Jul 27, 2022 | 16.01 | 16.21 | 15.98 | 16.20 | 6,250 | +0.22(+1.35%) |
Jul 26, 2022 | 16.04 | 16.18 | 15.94 | 15.98 | 6,398 | +0.05(+0.29%) |
Jul 25, 2022 | 15.67 | 15.95 | 15.67 | 15.94 | 3,045 | +0.36(+2.29%) |
Jul 22, 2022 | 15.67 | 16.29 | 15.58 | 15.58 | 13,596 | +0.02(+0.12%) |
Jul 21, 2022 | 15.44 | 15.56 | 15.38 | 15.56 | 7,086 | -0.05(-0.30%) |
Jul 20, 2022 | 15.37 | 15.61 | 15.37 | 15.61 | 11,118 | +0.16(+1.04%) |
Jul 19, 2022 | 15.24 | 15.46 | 15.24 | 15.45 | 12,715 | +0.23(+1.48%) |
Jul 18, 2022 | 15.09 | 15.34 | 15.09 | 15.22 | 4,522 | +0.25(+1.70%) |
Jul 15, 2022 | 15.00 | 15.06 | 14.95 | 14.97 | 4,512 | +0.12(+0.82%) |
Jul 14, 2022 | 14.63 | 14.84 | 14.55 | 14.84 | 6,945 | -0.08(-0.57%) |
Jul 13, 2022 | 14.84 | 14.96 | 14.84 | 14.93 | 6,064 | +0.10(+0.67%) |
Jul 12, 2022 | 14.85 | 14.93 | 14.79 | 14.83 | 16,696 | -0.16(-1.04%) |
Jul 11, 2022 | 14.97 | 15.03 | 14.89 | 14.99 | 25,466 | -0.12(-0.81%) |
Jul 08, 2022 | 15.17 | 15.17 | 15.01 | 15.11 | 3,587 | +0.08(+0.50%) |
Jul 07, 2022 | 14.56 | 15.03 | 14.56 | 15.03 | 8,888 | +0.57(+3.97%) |
Jul 06, 2022 | 14.68 | 14.77 | 14.29 | 14.46 | 7,423 | -0.31(-2.10%) |
Jul 05, 2022 | 15.08 | 15.08 | 14.55 | 14.77 | 13,885 | -0.54(-3.50%) |