Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.98 | 15.42 | 14.98 | 15.35 | 25,951 | +0.32(+2.13%) |
Sep 29, 2022 | 15.01 | 15.07 | 14.90 | 15.03 | 22,177 | -0.15(-0.99%) |
Sep 28, 2022 | 15.42 | 15.42 | 15.03 | 15.18 | 33,136 | +0.08(+0.53%) |
Sep 27, 2022 | 15.09 | 15.20 | 15.01 | 15.10 | 45,730 | +0.02(+0.13%) |
Sep 26, 2022 | 15.40 | 15.40 | 15.01 | 15.08 | 42,669 | -0.33(-2.14%) |
Sep 23, 2022 | 15.43 | 15.43 | 15.25 | 15.41 | 54,003 | -0.11(-0.71%) |
Sep 22, 2022 | 15.51 | 15.58 | 15.50 | 15.52 | 69,489 | -0.09(-0.58%) |
Sep 21, 2022 | 15.55 | 15.91 | 15.55 | 15.61 | 34,736 | +0.04(+0.26%) |
Sep 20, 2022 | 16.25 | 16.28 | 15.57 | 15.57 | 47,402 | -0.71(-4.36%) |
Sep 19, 2022 | 16.08 | 16.36 | 16.08 | 16.28 | 21,273 | +0.08(+0.49%) |
Sep 16, 2022 | 16.27 | 16.30 | 16.06 | 16.20 | 36,935 | -0.07(-0.43%) |
Sep 15, 2022 | 16.49 | 16.63 | 16.27 | 16.27 | 13,139 | -0.15(-0.91%) |
Sep 14, 2022 | 16.49 | 16.49 | 16.25 | 16.42 | 38,725 | -0.15(-0.91%) |
Sep 13, 2022 | 16.76 | 16.76 | 16.30 | 16.57 | 40,644 | -0.28(-1.66%) |
Sep 12, 2022 | 16.66 | 16.89 | 16.64 | 16.85 | 24,689 | +0.22(+1.32%) |
Sep 09, 2022 | 16.64 | 16.73 | 16.57 | 16.63 | 21,863 | -0.04(-0.24%) |
Sep 08, 2022 | 16.36 | 16.70 | 16.29 | 16.67 | 33,871 | +0.19(+1.15%) |
Sep 07, 2022 | 16.12 | 16.48 | 16.12 | 16.48 | 14,284 | +0.26(+1.60%) |
Sep 06, 2022 | 16.41 | 16.54 | 16.22 | 16.22 | 21,613 | -0.26(-1.58%) |
Sep 02, 2022 | 16.48 | 0 | -0.04(-0.24%) | |||
Sep 01, 2022 | 16.57 | 16.63 | 16.31 | 16.52 | 29,034 | -0.19(-1.14%) |
Aug 31, 2022 | 16.60 | 16.81 | 16.59 | 16.71 | 40,550 | -0.12(-0.71%) |
Aug 30, 2022 | 17.01 | 17.13 | 16.83 | 16.83 | 26,645 | -0.23(-1.35%) |
Aug 29, 2022 | 17.17 | 17.17 | 17.01 | 17.06 | 21,081 | -0.08(-0.47%) |
Aug 26, 2022 | 17.33 | 17.52 | 17.07 | 17.14 | 38,632 | -0.37(-2.11%) |
Aug 25, 2022 | 17.85 | 17.85 | 17.48 | 17.51 | 13,082 | -0.04(-0.23%) |
Aug 24, 2022 | 17.47 | 17.55 | 17.32 | 17.55 | 19,419 | +0.38(+2.21%) |
Aug 23, 2022 | 17.30 | 17.40 | 17.09 | 17.17 | 15,430 | -0.15(-0.87%) |
Aug 22, 2022 | 17.13 | 17.57 | 17.13 | 17.32 | 23,508 | -0.52(-2.91%) |
Aug 19, 2022 | 17.74 | 17.88 | 17.71 | 17.84 | 19,314 | -0.19(-1.05%) |
Aug 18, 2022 | 18.05 | 18.16 | 17.99 | 18.03 | 12,935 | +0.02(+0.11%) |
Aug 17, 2022 | 18.10 | 18.10 | 17.82 | 18.01 | 31,903 | -0.12(-0.66%) |
Aug 16, 2022 | 18.10 | 18.17 | 17.98 | 18.13 | 19,094 | +0.03(+0.17%) |
Aug 15, 2022 | 18.05 | 18.18 | 18.03 | 18.10 | 14,779 | +0.03(+0.17%) |
Aug 12, 2022 | 18.02 | 18.19 | 17.99 | 18.07 | 15,840 | +0.03(+0.17%) |
Aug 11, 2022 | 18.00 | 18.10 | 17.86 | 18.04 | 43,591 | +0.19(+1.06%) |
Aug 10, 2022 | 17.61 | 17.96 | 17.60 | 17.85 | 36,442 | +0.22(+1.25%) |
Aug 09, 2022 | 17.94 | 17.96 | 17.63 | 17.63 | 8,197 | -0.37(-2.06%) |
Aug 08, 2022 | 17.80 | 18.06 | 17.80 | 18.00 | 26,302 | +0.21(+1.18%) |
Aug 05, 2022 | 17.67 | 17.79 | 17.23 | 17.79 | 22,321 | +0.00(+0.00%) |
Aug 04, 2022 | 17.73 | 17.85 | 17.60 | 17.79 | 32,175 | +0.08(+0.45%) |
Aug 03, 2022 | 17.25 | 17.80 | 17.25 | 17.71 | 48,532 | +0.46(+2.67%) |
Aug 02, 2022 | 17.17 | 17.26 | 16.91 | 17.25 | 56,904 | +0.31(+1.83%) |
Jul 29, 2022 | 16.94 | 0 | +0.09(+0.53%) | |||
Jul 28, 2022 | 16.64 | 16.96 | 16.63 | 16.85 | 58,015 | +0.28(+1.69%) |
Jul 27, 2022 | 16.62 | 16.65 | 16.50 | 16.57 | 45,602 | +0.16(+0.98%) |
Jul 26, 2022 | 16.65 | 16.65 | 16.22 | 16.41 | 39,385 | -0.24(-1.44%) |
Jul 25, 2022 | 16.50 | 16.65 | 16.39 | 16.65 | 38,191 | +0.25(+1.52%) |
Jul 22, 2022 | 16.36 | 16.60 | 16.33 | 16.40 | 47,370 | +0.13(+0.80%) |
Jul 21, 2022 | 16.25 | 16.37 | 16.07 | 16.27 | 34,356 | +0.00(+0.00%) |
Jul 20, 2022 | 16.47 | 16.47 | 16.15 | 16.27 | 32,406 | -0.08(-0.49%) |
Jul 19, 2022 | 16.26 | 16.45 | 16.26 | 16.35 | 42,517 | +0.28(+1.74%) |
Jul 18, 2022 | 16.37 | 16.55 | 16.07 | 16.07 | 22,912 | -0.28(-1.71%) |
Jul 15, 2022 | 16.28 | 16.59 | 16.23 | 16.35 | 27,294 | +0.07(+0.43%) |
Jul 14, 2022 | 16.06 | 16.37 | 16.06 | 16.28 | 24,202 | -0.05(-0.31%) |
Jul 13, 2022 | 16.07 | 16.44 | 16.06 | 16.33 | 24,457 | -0.01(-0.06%) |
Jul 12, 2022 | 16.38 | 16.67 | 16.30 | 16.34 | 11,477 | -0.34(-2.04%) |
Jul 11, 2022 | 16.64 | 16.73 | 16.60 | 16.68 | 11,404 | +0.07(+0.42%) |
Jul 08, 2022 | 16.52 | 16.61 | 16.38 | 16.61 | 14,114 | +0.12(+0.73%) |
Jul 07, 2022 | 16.27 | 16.52 | 16.27 | 16.49 | 8,745 | +0.08(+0.49%) |
Jul 06, 2022 | 16.20 | 16.51 | 16.20 | 16.41 | 23,032 | +0.17(+1.05%) |
Jul 05, 2022 | 16.02 | 16.28 | 15.98 | 16.24 | 21,417 | +0.10(+0.62%) |