Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.04 | 15.30 | 14.80 | 14.96 | 505,280 | -0.06(-0.43%) |
Sep 29, 2022 | 15.24 | 15.24 | 14.77 | 15.02 | 187,173 | -0.42(-2.72%) |
Sep 28, 2022 | 14.89 | 15.51 | 14.89 | 15.44 | 154,510 | +0.74(+5.02%) |
Sep 27, 2022 | 14.66 | 15.26 | 14.58 | 14.70 | 690,937 | +0.19(+1.32%) |
Sep 26, 2022 | 14.99 | 15.08 | 14.50 | 14.51 | 289,426 | -0.70(-4.61%) |
Sep 23, 2022 | 15.96 | 16.02 | 15.15 | 15.21 | 306,529 | -1.19(-7.28%) |
Sep 22, 2022 | 16.78 | 16.97 | 16.36 | 16.41 | 156,535 | -0.29(-1.75%) |
Sep 21, 2022 | 17.04 | 17.14 | 16.69 | 16.70 | 240,952 | -0.16(-0.92%) |
Sep 20, 2022 | 16.32 | 16.91 | 16.17 | 16.85 | 104,800 | +0.16(+0.93%) |
Sep 19, 2022 | 16.11 | 16.74 | 16.07 | 16.70 | 88,271 | +0.22(+1.33%) |
Sep 16, 2022 | 16.44 | 16.86 | 16.17 | 16.48 | 530,069 | -0.26(-1.53%) |
Sep 15, 2022 | 16.90 | 17.09 | 16.64 | 16.74 | 130,880 | -0.25(-1.45%) |
Sep 14, 2022 | 16.67 | 17.08 | 16.67 | 16.98 | 97,880 | +0.35(+2.08%) |
Sep 13, 2022 | 16.83 | 16.92 | 16.54 | 16.64 | 134,050 | -0.37(-2.20%) |
Sep 12, 2022 | 16.79 | 17.08 | 16.77 | 17.01 | 101,884 | +0.37(+2.25%) |
Sep 09, 2022 | 16.29 | 16.70 | 15.95 | 16.64 | 143,409 | +0.52(+3.22%) |
Sep 08, 2022 | 16.29 | 16.29 | 15.92 | 16.12 | 239,704 | -0.21(-1.28%) |
Sep 07, 2022 | 16.01 | 16.35 | 15.72 | 16.33 | 116,467 | +0.25(+1.53%) |
Sep 06, 2022 | 16.28 | 16.59 | 15.95 | 16.08 | 92,758 | -0.28(-1.73%) |
Sep 02, 2022 | 16.20 | 16.51 | 15.83 | 16.36 | 101,824 | +0.38(+2.40%) |
Sep 01, 2022 | 16.01 | 16.10 | 15.72 | 15.98 | 232,962 | -0.21(-1.29%) |
Aug 31, 2022 | 16.23 | 16.48 | 16.03 | 16.19 | 254,584 | -0.20(-1.22%) |
Aug 30, 2022 | 16.64 | 16.75 | 16.19 | 16.39 | 164,504 | -0.37(-2.23%) |
Aug 29, 2022 | 16.59 | 16.92 | 16.55 | 16.76 | 164,219 | +0.02(+0.11%) |
Aug 26, 2022 | 17.14 | 17.45 | 16.70 | 16.75 | 100,001 | -0.59(-3.42%) |
Aug 25, 2022 | 16.69 | 17.41 | 16.69 | 17.34 | 186,248 | +0.56(+3.31%) |
Aug 24, 2022 | 16.72 | 16.86 | 16.59 | 16.78 | 102,017 | +0.21(+1.26%) |
Aug 23, 2022 | 16.26 | 16.60 | 16.24 | 16.57 | 94,071 | +0.42(+2.60%) |
Aug 22, 2022 | 16.27 | 16.33 | 16.04 | 16.15 | 359,941 | -0.12(-0.73%) |
Aug 19, 2022 | 16.00 | 16.40 | 16.00 | 16.27 | 164,232 | +0.10(+0.62%) |
Aug 18, 2022 | 15.77 | 16.28 | 15.75 | 16.17 | 180,055 | +0.39(+2.48%) |
Aug 17, 2022 | 15.66 | 15.96 | 15.56 | 15.78 | 308,955 | +0.12(+0.76%) |
Aug 16, 2022 | 15.72 | 15.82 | 15.41 | 15.66 | 219,718 | -0.09(-0.58%) |
Aug 15, 2022 | 15.50 | 15.75 | 15.31 | 15.75 | 100,202 | +0.21(+1.35%) |
Aug 12, 2022 | 15.96 | 16.01 | 15.51 | 15.54 | 276,143 | -0.39(-2.46%) |
Aug 11, 2022 | 15.83 | 16.12 | 15.72 | 15.93 | 118,635 | +0.32(+2.04%) |
Aug 10, 2022 | 15.79 | 15.91 | 15.61 | 15.61 | 215,393 | -0.03(-0.17%) |
Aug 09, 2022 | 16.09 | 16.11 | 15.61 | 15.64 | 51,969 | -0.25(-1.55%) |
Aug 08, 2022 | 15.93 | 15.97 | 15.48 | 15.89 | 73,609 | +0.47(+3.08%) |
Aug 05, 2022 | 15.26 | 15.75 | 15.26 | 15.41 | 81,407 | -0.01(-0.06%) |
Aug 04, 2022 | 15.98 | 15.98 | 15.31 | 15.42 | 130,152 | -0.58(-3.64%) |
Aug 03, 2022 | 15.82 | 16.10 | 15.70 | 16.01 | 137,131 | +0.12(+0.75%) |
Aug 02, 2022 | 15.51 | 16.01 | 15.47 | 15.89 | 117,365 | +0.16(+1.04%) |
Aug 01, 2022 | 15.45 | 15.81 | 15.14 | 15.72 | 143,604 | +0.26(+1.71%) |
Jul 29, 2022 | 15.63 | 15.96 | 15.44 | 15.46 | 359,665 | -0.44(-2.75%) |
Jul 28, 2022 | 15.81 | 15.94 | 15.39 | 15.90 | 142,282 | +0.13(+0.85%) |
Jul 27, 2022 | 15.58 | 15.87 | 15.28 | 15.76 | 229,571 | +0.31(+2.02%) |
Jul 26, 2022 | 15.52 | 15.83 | 15.37 | 15.45 | 272,707 | -0.02(-0.12%) |
Jul 25, 2022 | 15.16 | 15.50 | 15.16 | 15.47 | 190,543 | +0.48(+3.22%) |
Jul 22, 2022 | 15.08 | 15.26 | 14.83 | 14.99 | 101,033 | -0.08(-0.53%) |
Jul 21, 2022 | 15.07 | 15.24 | 14.96 | 15.07 | 75,785 | -0.20(-1.29%) |
Jul 20, 2022 | 15.07 | 15.40 | 15.01 | 15.26 | 108,873 | +0.20(+1.30%) |
Jul 19, 2022 | 14.88 | 15.18 | 14.88 | 15.07 | 121,130 | +0.19(+1.26%) |
Jul 18, 2022 | 14.88 | 15.18 | 14.79 | 14.88 | 315,985 | +0.21(+1.40%) |
Jul 15, 2022 | 14.61 | 14.70 | 14.43 | 14.67 | 99,431 | +0.21(+1.42%) |
Jul 14, 2022 | 13.91 | 14.48 | 13.58 | 14.47 | 241,480 | +0.35(+2.47%) |
Jul 13, 2022 | 13.90 | 14.34 | 13.90 | 14.12 | 149,425 | +0.12(+0.83%) |
Jul 12, 2022 | 13.99 | 14.20 | 13.90 | 14.00 | 155,018 | -0.14(-1.01%) |
Jul 11, 2022 | 14.42 | 14.42 | 14.15 | 14.15 | 184,377 | -0.32(-2.22%) |
Jul 08, 2022 | 14.79 | 14.91 | 14.45 | 14.47 | 324,473 | -0.33(-2.23%) |
Jul 07, 2022 | 14.12 | 14.86 | 14.12 | 14.80 | 178,812 | +0.80(+5.75%) |
Jul 06, 2022 | 13.93 | 14.13 | 13.51 | 13.99 | 191,593 | -0.12(-0.82%) |
Jul 05, 2022 | 14.29 | 14.30 | 13.76 | 14.11 | 190,083 | -0.29(-1.99%) |