Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.38 | 15.63 | 15.33 | 15.34 | 27,247 | -0.15(-0.98%) |
Sep 29, 2022 | 15.38 | 15.54 | 15.04 | 15.49 | 39,495 | +0.11(+0.73%) |
Sep 28, 2022 | 15.35 | 15.49 | 15.07 | 15.38 | 18,243 | +0.11(+0.73%) |
Sep 27, 2022 | 15.30 | 15.42 | 15.17 | 15.26 | 20,781 | -0.02(-0.10%) |
Sep 26, 2022 | 15.38 | 15.38 | 15.14 | 15.28 | 19,365 | +0.04(+0.26%) |
Sep 23, 2022 | 15.24 | 15.30 | 14.89 | 15.24 | 23,380 | -0.04(-0.26%) |
Sep 22, 2022 | 15.53 | 15.53 | 15.19 | 15.28 | 21,553 | -0.19(-1.24%) |
Sep 21, 2022 | 15.60 | 15.73 | 15.38 | 15.47 | 14,556 | -0.05(-0.31%) |
Sep 20, 2022 | 15.51 | 15.62 | 15.29 | 15.52 | 14,808 | -0.07(-0.46%) |
Sep 19, 2022 | 15.44 | 15.62 | 15.30 | 15.59 | 36,646 | +0.07(+0.46%) |
Sep 16, 2022 | 15.24 | 15.57 | 15.11 | 15.52 | 49,341 | +0.18(+1.20%) |
Sep 15, 2022 | 15.02 | 15.44 | 14.90 | 15.34 | 48,423 | +0.35(+2.35%) |
Sep 14, 2022 | 15.03 | 15.11 | 14.86 | 14.98 | 26,062 | +0.02(+0.16%) |
Sep 13, 2022 | 15.13 | 15.16 | 14.93 | 14.96 | 27,665 | -0.21(-1.37%) |
Sep 12, 2022 | 15.33 | 15.38 | 15.06 | 15.17 | 32,818 | -0.05(-0.32%) |
Sep 09, 2022 | 15.28 | 15.38 | 15.16 | 15.22 | 64,753 | -0.04(-0.26%) |
Sep 08, 2022 | 15.11 | 15.26 | 15.06 | 15.26 | 21,770 | +0.06(+0.37%) |
Sep 07, 2022 | 15.32 | 15.32 | 15.05 | 15.20 | 32,881 | -0.06(-0.42%) |
Sep 06, 2022 | 15.34 | 15.34 | 15.05 | 15.26 | 51,725 | -0.04(-0.26%) |
Sep 02, 2022 | 15.24 | 15.33 | 15.17 | 15.30 | 25,318 | +0.00(+0.00%) |
Sep 01, 2022 | 15.31 | 15.38 | 15.22 | 15.30 | 38,415 | -0.10(-0.67%) |
Aug 31, 2022 | 15.42 | 15.42 | 15.22 | 15.41 | 29,606 | +0.00(+0.00%) |
Aug 30, 2022 | 15.40 | 15.43 | 15.25 | 15.41 | 39,033 | +0.01(+0.05%) |
Aug 29, 2022 | 15.44 | 15.52 | 15.28 | 15.40 | 22,206 | -0.02(-0.16%) |
Aug 26, 2022 | 15.62 | 15.76 | 15.30 | 15.42 | 43,727 | -0.15(-0.98%) |
Aug 25, 2022 | 15.66 | 15.66 | 15.43 | 15.58 | 24,691 | +0.05(+0.31%) |
Aug 24, 2022 | 15.56 | 15.74 | 15.46 | 15.53 | 26,082 | -0.07(-0.46%) |
Aug 23, 2022 | 15.62 | 15.70 | 15.48 | 15.60 | 21,125 | -0.08(-0.51%) |
Aug 22, 2022 | 15.81 | 15.88 | 15.62 | 15.68 | 21,425 | -0.12(-0.76%) |
Aug 19, 2022 | 15.89 | 16.00 | 15.70 | 15.80 | 77,175 | -0.10(-0.65%) |
Aug 18, 2022 | 15.88 | 15.98 | 15.69 | 15.90 | 49,567 | +0.13(+0.81%) |
Aug 17, 2022 | 15.80 | 15.92 | 15.65 | 15.78 | 33,382 | -0.14(-0.85%) |
Aug 16, 2022 | 16.08 | 16.08 | 15.77 | 15.91 | 33,143 | +0.02(+0.10%) |
Aug 15, 2022 | 15.76 | 15.96 | 15.68 | 15.90 | 27,183 | +0.13(+0.81%) |
Aug 12, 2022 | 15.44 | 16.00 | 15.44 | 15.77 | 48,563 | +0.22(+1.44%) |
Aug 11, 2022 | 15.44 | 15.76 | 15.17 | 15.54 | 38,987 | +0.26(+1.73%) |
Aug 10, 2022 | 15.40 | 15.54 | 15.21 | 15.28 | 40,251 | -0.01(-0.05%) |
Aug 09, 2022 | 15.35 | 15.36 | 15.14 | 15.29 | 24,740 | +0.03(+0.21%) |
Aug 08, 2022 | 15.31 | 15.40 | 15.20 | 15.26 | 34,773 | +0.03(+0.21%) |
Aug 05, 2022 | 14.87 | 15.26 | 14.87 | 15.22 | 43,702 | -0.04(-0.26%) |
Aug 04, 2022 | 15.20 | 15.42 | 15.09 | 15.26 | 48,377 | +0.00(+0.00%) |
Aug 03, 2022 | 15.25 | 15.39 | 15.10 | 15.26 | 29,747 | -0.02(-0.10%) |
Aug 02, 2022 | 15.35 | 15.39 | 15.22 | 15.28 | 13,941 | -0.08(-0.52%) |
Aug 01, 2022 | 15.28 | 15.52 | 15.26 | 15.36 | 22,118 | +0.04(+0.26%) |
Jul 29, 2022 | 15.31 | 15.58 | 15.20 | 15.32 | 77,590 | -0.03(-0.21%) |
Jul 28, 2022 | 15.26 | 15.56 | 15.18 | 15.35 | 40,106 | +0.08(+0.52%) |
Jul 27, 2022 | 15.04 | 15.43 | 15.04 | 15.27 | 41,752 | +0.19(+1.27%) |
Jul 26, 2022 | 14.94 | 15.28 | 14.89 | 15.08 | 46,727 | +0.10(+0.69%) |
Jul 25, 2022 | 15.18 | 15.20 | 14.93 | 14.98 | 25,468 | -0.06(-0.37%) |
Jul 22, 2022 | 15.10 | 15.29 | 14.80 | 15.03 | 57,923 | +0.00(+0.00%) |
Jul 21, 2022 | 14.97 | 15.14 | 14.97 | 15.03 | 28,707 | -0.01(-0.05%) |
Jul 20, 2022 | 15.17 | 15.30 | 14.96 | 15.04 | 33,828 | -0.07(-0.48%) |
Jul 19, 2022 | 14.98 | 15.24 | 14.97 | 15.11 | 32,247 | +0.13(+0.85%) |
Jul 18, 2022 | 15.37 | 15.52 | 14.82 | 14.98 | 35,573 | -0.23(-1.52%) |
Jul 15, 2022 | 14.98 | 15.34 | 14.75 | 15.22 | 41,186 | +0.46(+3.09%) |
Jul 14, 2022 | 14.69 | 14.92 | 14.61 | 14.76 | 65,151 | -0.10(-0.65%) |
Jul 13, 2022 | 14.99 | 15.06 | 14.80 | 14.86 | 17,125 | -0.19(-1.28%) |
Jul 12, 2022 | 15.05 | 15.28 | 14.95 | 15.05 | 24,545 | +0.11(+0.75%) |
Jul 11, 2022 | 15.07 | 15.19 | 14.93 | 14.94 | 23,846 | -0.22(-1.48%) |
Jul 08, 2022 | 14.90 | 15.33 | 14.64 | 15.16 | 66,825 | +0.30(+2.05%) |
Jul 07, 2022 | 15.02 | 15.76 | 14.76 | 14.86 | 75,353 | -0.32(-2.11%) |
Jul 06, 2022 | 15.39 | 15.56 | 15.13 | 15.18 | 20,957 | -0.34(-2.22%) |
Jul 05, 2022 | 14.91 | 15.64 | 14.82 | 15.52 | 82,455 | +0.46(+3.03%) |