Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.74 | 14.95 | 14.72 | 14.74 | 248,468 | +0.05(+0.31%) |
Sep 29, 2022 | 15.16 | 15.16 | 14.54 | 14.70 | 211,295 | -0.60(-3.94%) |
Sep 28, 2022 | 14.61 | 15.39 | 14.45 | 15.30 | 275,405 | +0.79(+5.41%) |
Sep 27, 2022 | 14.77 | 14.86 | 14.37 | 14.52 | 392,465 | -0.16(-1.06%) |
Sep 26, 2022 | 15.76 | 15.76 | 14.56 | 14.67 | 400,117 | -1.09(-6.89%) |
Sep 23, 2022 | 15.61 | 15.78 | 15.49 | 15.76 | 196,741 | -0.08(-0.52%) |
Sep 22, 2022 | 15.75 | 15.95 | 15.56 | 15.84 | 277,733 | -0.08(-0.52%) |
Sep 21, 2022 | 16.06 | 16.50 | 15.90 | 15.92 | 268,190 | -0.05(-0.29%) |
Sep 20, 2022 | 16.46 | 16.47 | 15.97 | 15.97 | 322,911 | -0.82(-4.89%) |
Sep 19, 2022 | 16.46 | 16.79 | 16.43 | 16.79 | 233,907 | +0.21(+1.27%) |
Sep 16, 2022 | 16.39 | 16.63 | 16.16 | 16.58 | 439,759 | +0.03(+0.17%) |
Sep 15, 2022 | 16.58 | 16.71 | 16.43 | 16.55 | 209,806 | -0.01(-0.06%) |
Sep 14, 2022 | 16.65 | 16.65 | 16.38 | 16.56 | 143,461 | -0.11(-0.66%) |
Sep 13, 2022 | 16.84 | 16.98 | 16.56 | 16.67 | 254,719 | -0.52(-3.03%) |
Sep 12, 2022 | 17.03 | 17.24 | 16.97 | 17.19 | 159,574 | +0.28(+1.67%) |
Sep 09, 2022 | 16.57 | 16.91 | 16.46 | 16.91 | 129,736 | +0.37(+2.26%) |
Sep 08, 2022 | 16.37 | 16.61 | 16.27 | 16.53 | 106,499 | -0.05(-0.28%) |
Sep 07, 2022 | 16.16 | 16.58 | 16.16 | 16.58 | 184,928 | +0.37(+2.25%) |
Sep 06, 2022 | 16.24 | 16.27 | 16.01 | 16.21 | 179,333 | +0.05(+0.28%) |
Sep 02, 2022 | 16.42 | 16.51 | 16.15 | 16.17 | 215,835 | -0.14(-0.84%) |
Sep 01, 2022 | 16.45 | 16.55 | 16.23 | 16.31 | 351,938 | -0.16(-1.00%) |
Aug 31, 2022 | 16.78 | 16.84 | 16.47 | 16.47 | 430,965 | -0.25(-1.47%) |
Aug 30, 2022 | 16.90 | 16.98 | 16.70 | 16.72 | 380,735 | -0.11(-0.65%) |
Aug 29, 2022 | 16.76 | 16.95 | 16.66 | 16.83 | 197,127 | -0.13(-0.75%) |
Aug 26, 2022 | 17.23 | 17.25 | 16.83 | 16.95 | 290,192 | -0.23(-1.33%) |
Aug 25, 2022 | 16.77 | 17.19 | 16.73 | 17.18 | 149,842 | +0.41(+2.45%) |
Aug 24, 2022 | 16.73 | 16.87 | 16.68 | 16.77 | 191,129 | +0.00(+0.00%) |
Aug 23, 2022 | 16.77 | 16.85 | 16.49 | 16.77 | 244,419 | -0.08(-0.49%) |
Aug 22, 2022 | 17.21 | 17.24 | 16.76 | 16.85 | 199,651 | -0.45(-2.59%) |
Aug 19, 2022 | 17.62 | 17.62 | 17.24 | 17.30 | 171,313 | -0.37(-2.12%) |
Aug 18, 2022 | 17.89 | 17.91 | 17.55 | 17.68 | 260,184 | -0.12(-0.67%) |
Aug 17, 2022 | 17.86 | 17.86 | 17.53 | 17.79 | 317,991 | -0.15(-0.81%) |
Aug 16, 2022 | 18.00 | 18.13 | 17.78 | 17.94 | 341,255 | -0.01(-0.05%) |
Aug 15, 2022 | 17.92 | 18.12 | 17.80 | 17.95 | 295,515 | +0.02(+0.10%) |
Aug 12, 2022 | 17.56 | 17.95 | 17.56 | 17.93 | 333,286 | +0.28(+1.60%) |
Aug 11, 2022 | 17.74 | 17.84 | 17.59 | 17.65 | 297,497 | +0.04(+0.20%) |
Aug 10, 2022 | 17.75 | 17.86 | 17.40 | 17.61 | 525,498 | -0.03(-0.15%) |
Aug 09, 2022 | 18.10 | 18.25 | 17.48 | 17.64 | 398,544 | -0.55(-3.03%) |
Aug 08, 2022 | 18.50 | 18.71 | 18.12 | 18.19 | 338,961 | -0.16(-0.89%) |
Aug 05, 2022 | 18.30 | 18.47 | 18.07 | 18.35 | 257,877 | -0.04(-0.20%) |
Aug 04, 2022 | 18.64 | 18.64 | 17.12 | 18.39 | 630,164 | -0.42(-2.26%) |
Aug 03, 2022 | 18.92 | 19.18 | 18.80 | 18.81 | 180,534 | +0.05(+0.29%) |
Aug 02, 2022 | 19.07 | 19.07 | 18.75 | 18.76 | 129,105 | -0.20(-1.05%) |
Aug 01, 2022 | 19.16 | 19.27 | 18.88 | 18.96 | 187,336 | -0.30(-1.55%) |
Jul 29, 2022 | 19.13 | 19.39 | 19.08 | 19.26 | 153,634 | +0.07(+0.38%) |
Jul 28, 2022 | 18.54 | 19.24 | 18.52 | 19.18 | 191,432 | +0.78(+4.22%) |
Jul 27, 2022 | 18.42 | 18.48 | 18.18 | 18.41 | 205,874 | +0.12(+0.64%) |
Jul 26, 2022 | 18.01 | 18.37 | 17.93 | 18.29 | 211,497 | +0.35(+1.96%) |
Jul 25, 2022 | 17.86 | 18.17 | 17.68 | 17.94 | 203,991 | +0.10(+0.56%) |
Jul 22, 2022 | 17.96 | 18.09 | 17.68 | 17.84 | 294,259 | -0.05(-0.30%) |
Jul 21, 2022 | 17.76 | 17.89 | 17.55 | 17.89 | 182,064 | +0.05(+0.30%) |
Jul 20, 2022 | 17.74 | 17.88 | 17.57 | 17.84 | 298,674 | +0.12(+0.66%) |
Jul 19, 2022 | 17.62 | 17.74 | 17.49 | 17.72 | 231,993 | +0.28(+1.61%) |
Jul 18, 2022 | 17.39 | 17.63 | 17.31 | 17.44 | 298,841 | +0.07(+0.42%) |
Jul 15, 2022 | 17.19 | 17.58 | 16.94 | 17.37 | 318,405 | +0.48(+2.84%) |
Jul 14, 2022 | 17.03 | 17.22 | 16.89 | 16.89 | 212,586 | -0.52(-3.01%) |
Jul 13, 2022 | 16.80 | 17.45 | 16.73 | 17.41 | 371,696 | +0.49(+2.88%) |
Jul 12, 2022 | 16.77 | 17.03 | 16.63 | 16.92 | 249,913 | +0.20(+1.19%) |
Jul 11, 2022 | 16.54 | 16.80 | 16.52 | 16.73 | 242,051 | +0.09(+0.54%) |
Jul 08, 2022 | 16.58 | 16.72 | 16.43 | 16.64 | 293,656 | -0.08(-0.49%) |
Jul 07, 2022 | 16.70 | 16.81 | 16.58 | 16.72 | 279,768 | +0.16(+0.98%) |
Jul 06, 2022 | 16.56 | 16.73 | 16.47 | 16.55 | 294,659 | +0.05(+0.33%) |
Jul 05, 2022 | 16.42 | 16.56 | 16.01 | 16.50 | 270,453 | +0.01(+0.05%) |