Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.05 | 16.62 | 16.00 | 16.36 | 1,460,503 | +0.22(+1.36%) |
Sep 29, 2022 | 16.67 | 16.71 | 15.94 | 16.14 | 1,535,525 | -0.65(-3.87%) |
Sep 28, 2022 | 16.97 | 17.45 | 16.56 | 16.79 | 1,624,901 | +0.06(+0.36%) |
Sep 27, 2022 | 16.45 | 17.14 | 16.45 | 16.73 | 1,547,212 | +0.45(+2.76%) |
Sep 26, 2022 | 16.75 | 17.28 | 16.26 | 16.28 | 1,088,074 | -0.47(-2.81%) |
Sep 23, 2022 | 16.84 | 16.98 | 16.40 | 16.75 | 1,331,142 | -0.24(-1.41%) |
Sep 22, 2022 | 16.95 | 17.20 | 16.60 | 16.99 | 1,260,874 | -0.08(-0.47%) |
Sep 21, 2022 | 18.25 | 18.29 | 17.04 | 17.07 | 1,972,102 | -1.09(-6.00%) |
Sep 20, 2022 | 17.72 | 18.31 | 17.50 | 18.16 | 1,664,511 | +0.29(+1.62%) |
Sep 19, 2022 | 17.77 | 17.92 | 17.55 | 17.87 | 1,895,120 | -0.15(-0.83%) |
Sep 16, 2022 | 17.97 | 18.13 | 17.56 | 18.02 | 2,729,485 | -0.25(-1.37%) |
Sep 15, 2022 | 17.30 | 18.28 | 17.27 | 18.27 | 2,382,614 | +0.84(+4.82%) |
Sep 14, 2022 | 16.93 | 17.46 | 16.66 | 17.43 | 1,414,381 | +0.53(+3.14%) |
Sep 13, 2022 | 17.62 | 17.81 | 16.77 | 16.90 | 1,448,999 | -1.01(-5.64%) |
Sep 12, 2022 | 17.36 | 18.25 | 17.25 | 17.91 | 1,579,206 | +0.53(+3.05%) |
Sep 09, 2022 | 17.46 | 17.49 | 17.22 | 17.38 | 936,224 | -0.04(-0.23%) |
Sep 08, 2022 | 16.80 | 17.43 | 16.80 | 17.42 | 1,474,366 | +0.57(+3.38%) |
Sep 07, 2022 | 16.12 | 16.85 | 16.09 | 16.85 | 1,520,239 | +0.72(+4.46%) |
Sep 06, 2022 | 16.56 | 16.64 | 16.06 | 16.13 | 1,266,837 | -0.60(-3.59%) |
Sep 02, 2022 | 16.87 | 17.32 | 16.58 | 16.73 | 1,251,847 | -0.14(-0.83%) |
Sep 01, 2022 | 16.38 | 16.87 | 16.16 | 16.87 | 1,153,431 | +0.44(+2.68%) |
Aug 31, 2022 | 16.30 | 16.74 | 16.23 | 16.43 | 1,051,504 | +0.31(+1.92%) |
Aug 30, 2022 | 16.54 | 16.61 | 15.66 | 16.12 | 1,531,683 | -0.35(-2.13%) |
Aug 29, 2022 | 16.32 | 16.81 | 16.20 | 16.47 | 1,322,557 | -0.06(-0.36%) |
Aug 26, 2022 | 16.97 | 17.11 | 16.50 | 16.53 | 1,669,352 | -0.31(-1.84%) |
Aug 25, 2022 | 17.28 | 17.36 | 16.62 | 16.84 | 913,741 | -0.30(-1.75%) |
Aug 24, 2022 | 16.88 | 17.30 | 16.63 | 17.14 | 949,547 | +0.26(+1.54%) |
Aug 23, 2022 | 16.82 | 17.12 | 16.62 | 16.88 | 1,309,438 | +0.13(+0.78%) |
Aug 22, 2022 | 16.88 | 17.36 | 16.67 | 16.75 | 1,449,574 | -0.16(-0.95%) |
Aug 19, 2022 | 17.22 | 17.37 | 16.61 | 16.91 | 1,196,281 | -0.46(-2.65%) |
Aug 18, 2022 | 17.14 | 17.67 | 16.97 | 17.37 | 1,621,427 | +0.31(+1.82%) |
Aug 17, 2022 | 16.81 | 17.43 | 16.73 | 17.06 | 1,668,315 | +0.10(+0.59%) |
Aug 16, 2022 | 16.60 | 16.99 | 16.32 | 16.96 | 1,706,444 | +0.36(+2.17%) |
Aug 15, 2022 | 16.33 | 16.68 | 16.14 | 16.60 | 1,284,809 | +0.20(+1.22%) |
Aug 12, 2022 | 15.88 | 16.43 | 15.73 | 16.40 | 1,370,315 | +0.66(+4.19%) |
Aug 11, 2022 | 16.11 | 16.28 | 15.56 | 15.74 | 1,443,836 | -0.41(-2.54%) |
Aug 10, 2022 | 16.58 | 16.66 | 15.64 | 16.15 | 1,596,174 | -0.07(-0.43%) |
Aug 09, 2022 | 16.60 | 16.83 | 15.22 | 16.22 | 3,035,224 | -0.40(-2.41%) |
Aug 08, 2022 | 16.03 | 16.97 | 16.03 | 16.62 | 2,062,742 | +0.18(+1.09%) |
Aug 05, 2022 | 15.21 | 16.97 | 14.95 | 16.44 | 4,046,211 | +0.82(+5.25%) |
Aug 04, 2022 | 15.26 | 15.72 | 14.89 | 15.62 | 1,803,084 | +0.65(+4.34%) |
Aug 03, 2022 | 15.38 | 15.81 | 14.93 | 14.97 | 2,179,574 | -0.04(-0.27%) |
Aug 02, 2022 | 14.08 | 15.06 | 13.80 | 15.01 | 1,426,007 | +0.90(+6.38%) |
Aug 01, 2022 | 14.56 | 14.96 | 14.08 | 14.11 | 1,968,360 | -0.58(-3.95%) |
Jul 29, 2022 | 14.52 | 14.74 | 14.18 | 14.69 | 1,352,373 | +0.11(+0.75%) |
Jul 28, 2022 | 14.79 | 14.85 | 14.31 | 14.58 | 1,075,428 | -0.19(-1.29%) |
Jul 27, 2022 | 14.21 | 14.80 | 14.05 | 14.77 | 1,335,194 | +0.61(+4.31%) |
Jul 26, 2022 | 14.27 | 14.49 | 14.08 | 14.16 | 1,095,075 | -0.07(-0.49%) |
Jul 25, 2022 | 14.43 | 14.48 | 13.86 | 14.23 | 1,281,191 | -0.19(-1.32%) |
Jul 22, 2022 | 15.02 | 15.02 | 14.39 | 14.42 | 1,224,772 | -0.56(-3.74%) |
Jul 21, 2022 | 15.03 | 15.25 | 14.71 | 14.98 | 965,668 | -0.11(-0.73%) |
Jul 20, 2022 | 15.39 | 15.60 | 14.96 | 15.09 | 1,480,430 | -0.38(-2.46%) |
Jul 19, 2022 | 15.23 | 15.52 | 14.95 | 15.47 | 2,493,004 | +0.46(+3.06%) |
Jul 18, 2022 | 15.38 | 15.73 | 14.96 | 15.01 | 1,854,979 | -0.27(-1.77%) |
Jul 15, 2022 | 15.80 | 15.80 | 15.06 | 15.28 | 3,163,642 | -0.46(-2.92%) |
Jul 14, 2022 | 15.90 | 15.95 | 15.62 | 15.74 | 1,772,019 | -0.25(-1.56%) |
Jul 13, 2022 | 15.28 | 16.19 | 15.19 | 15.99 | 1,536,306 | +0.46(+2.96%) |
Jul 12, 2022 | 15.83 | 16.04 | 15.17 | 15.53 | 2,389,867 | -0.39(-2.45%) |
Jul 11, 2022 | 15.71 | 16.27 | 15.59 | 15.92 | 1,989,093 | +0.18(+1.14%) |
Jul 08, 2022 | 15.54 | 15.96 | 15.37 | 15.74 | 1,615,998 | +0.03(+0.19%) |
Jul 07, 2022 | 15.05 | 15.86 | 14.92 | 15.71 | 2,212,825 | +0.59(+3.90%) |
Jul 06, 2022 | 15.17 | 15.61 | 14.99 | 15.12 | 1,838,431 | -0.15(-0.98%) |
Jul 05, 2022 | 14.29 | 15.28 | 14.15 | 15.27 | 2,207,757 | +0.90(+6.26%) |