Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.74 | 16.74 | 16.36 | 16.37 | 4,043 | -0.62(-3.65%) |
Sep 29, 2022 | 17.19 | 17.19 | 16.99 | 16.99 | 560 | -0.72(-4.07%) |
Sep 28, 2022 | 17.18 | 17.85 | 17.18 | 17.71 | 2,156 | +0.54(+3.13%) |
Sep 27, 2022 | 17.25 | 17.25 | 17.17 | 17.17 | 1,392 | -0.18(-1.06%) |
Sep 26, 2022 | 17.21 | 17.61 | 17.01 | 17.36 | 5,590 | +0.05(+0.27%) |
Sep 23, 2022 | 18.00 | 18.00 | 17.31 | 17.31 | 1,643 | -0.59(-3.27%) |
Sep 22, 2022 | 17.85 | 17.89 | 17.64 | 17.89 | 1,078 | +0.22(+1.27%) |
Sep 21, 2022 | 17.43 | 17.77 | 17.43 | 17.67 | 467 | +0.03(+0.18%) |
Sep 20, 2022 | 16.99 | 17.64 | 16.99 | 17.64 | 5,284 | +0.63(+3.69%) |
Sep 19, 2022 | 17.05 | 17.05 | 16.94 | 17.01 | 712 | +0.24(+1.43%) |
Sep 16, 2022 | 16.60 | 17.16 | 16.60 | 16.77 | 8,587 | +0.01(+0.06%) |
Sep 15, 2022 | 16.76 | 16.76 | 16.76 | 16.76 | 322 | -0.43(-2.50%) |
Sep 13, 2022 | 17.19 | 277 | -0.09(-0.52%) | |||
Sep 12, 2022 | 17.45 | 17.45 | 17.24 | 17.28 | 1,061 | +0.04(+0.23%) |
Sep 09, 2022 | 17.26 | 17.46 | 17.24 | 17.24 | 1,630 | +0.15(+0.88%) |
Sep 08, 2022 | 17.34 | 17.48 | 17.09 | 17.09 | 4,123 | -0.49(-2.79%) |
Sep 07, 2022 | 17.44 | 17.58 | 17.05 | 17.58 | 22,430 | +0.36(+2.09%) |
Sep 06, 2022 | 17.75 | 17.75 | 17.12 | 17.22 | 5,157 | -0.07(-0.40%) |
Sep 02, 2022 | 17.13 | 17.29 | 17.03 | 17.29 | 756 | +0.12(+0.70%) |
Aug 31, 2022 | 17.17 | 234 | -0.29(-1.66%) | |||
Aug 30, 2022 | 17.66 | 18.02 | 17.01 | 17.46 | 3,489 | -0.20(-1.13%) |
Aug 29, 2022 | 17.51 | 17.66 | 17.51 | 17.66 | 947 | +0.10(+0.57%) |
Aug 26, 2022 | 17.92 | 17.92 | 17.56 | 17.56 | 1,309 | -0.81(-4.41%) |
Aug 25, 2022 | 19.07 | 19.07 | 17.96 | 18.37 | 21,510 | +0.54(+3.03%) |
Aug 24, 2022 | 18.36 | 18.64 | 17.83 | 17.83 | 1,163 | -0.36(-1.99%) |
Aug 23, 2022 | 18.31 | 18.37 | 18.19 | 18.19 | 2,690 | -0.33(-1.79%) |
Aug 22, 2022 | 18.27 | 18.53 | 18.27 | 18.52 | 2,283 | +0.15(+0.80%) |
Aug 19, 2022 | 18.23 | 18.38 | 18.22 | 18.38 | 1,436 | +0.15(+0.80%) |
Aug 18, 2022 | 18.65 | 18.70 | 18.17 | 18.23 | 5,426 | -0.52(-2.76%) |
Aug 17, 2022 | 18.99 | 19.02 | 18.75 | 18.75 | 1,885 | -0.06(-0.31%) |
Aug 16, 2022 | 18.52 | 18.81 | 18.52 | 18.81 | 799 | +0.17(+0.90%) |
Aug 15, 2022 | 18.64 | 18.66 | 18.52 | 18.64 | 3,567 | -0.09(-0.48%) |
Aug 12, 2022 | 18.84 | 18.84 | 18.53 | 18.73 | 7,437 | +0.01(+0.05%) |
Aug 11, 2022 | 18.39 | 18.72 | 18.33 | 18.72 | 1,710 | +0.45(+2.46%) |
Aug 10, 2022 | 18.15 | 18.49 | 18.15 | 18.27 | 1,752 | +0.16(+0.86%) |
Aug 09, 2022 | 17.78 | 18.11 | 17.78 | 18.11 | 1,004 | +0.34(+1.92%) |
Aug 08, 2022 | 17.74 | 17.80 | 17.47 | 17.77 | 1,356 | +0.29(+1.68%) |
Aug 05, 2022 | 17.49 | 17.49 | 17.48 | 17.48 | 898 | -0.33(-1.86%) |
Aug 04, 2022 | 17.41 | 17.82 | 17.41 | 17.81 | 1,901 | +0.33(+1.90%) |
Aug 03, 2022 | 17.42 | 17.48 | 17.10 | 17.48 | 2,910 | +0.38(+2.23%) |
Aug 02, 2022 | 18.14 | 18.14 | 17.10 | 17.10 | 3,895 | -1.05(-5.81%) |
Aug 01, 2022 | 18.27 | 18.34 | 18.15 | 18.15 | 1,092 | -0.34(-1.85%) |
Jul 29, 2022 | 18.30 | 18.52 | 18.30 | 18.49 | 1,151 | +0.07(+0.39%) |
Jul 28, 2022 | 17.82 | 18.42 | 17.82 | 18.42 | 4,121 | +0.58(+3.26%) |
Jul 27, 2022 | 17.75 | 17.84 | 17.34 | 17.84 | 1,443 | +0.09(+0.49%) |
Jul 26, 2022 | 17.88 | 17.88 | 17.66 | 17.75 | 2,159 | -0.26(-1.46%) |
Jul 25, 2022 | 17.94 | 18.14 | 17.92 | 18.02 | 2,223 | +0.14(+0.76%) |
Jul 22, 2022 | 17.92 | 18.04 | 17.88 | 17.88 | 1,225 | +0.09(+0.49%) |
Jul 21, 2022 | 18.37 | 18.37 | 17.65 | 17.79 | 1,590 | -0.58(-3.13%) |
Jul 20, 2022 | 18.37 | 18.37 | 18.37 | 18.37 | 193 | +0.14(+0.75%) |
Jul 19, 2022 | 18.76 | 18.76 | 18.01 | 18.23 | 8,032 | -0.35(-1.89%) |
Jul 18, 2022 | 18.20 | 18.62 | 18.20 | 18.58 | 808 | +0.57(+3.14%) |
Jul 15, 2022 | 17.92 | 18.02 | 17.82 | 18.02 | 4,208 | +0.07(+0.38%) |
Jul 14, 2022 | 18.58 | 18.58 | 17.95 | 17.95 | 1,107 | -0.84(-4.47%) |
Jul 13, 2022 | 18.97 | 19.19 | 18.39 | 18.79 | 3,037 | -0.36(-1.89%) |
Jul 12, 2022 | 19.26 | 19.26 | 18.98 | 19.15 | 960 | +0.05(+0.26%) |
Jul 11, 2022 | 19.30 | 19.30 | 19.00 | 19.10 | 7,033 | -0.22(-1.11%) |
Jul 08, 2022 | 19.43 | 19.43 | 19.31 | 19.31 | 646 | -0.14(-0.74%) |
Jul 07, 2022 | 19.51 | 19.51 | 19.31 | 19.46 | 830 | +0.11(+0.59%) |
Jul 06, 2022 | 19.40 | 19.40 | 19.34 | 19.34 | 1,466 | +0.07(+0.36%) |
Jul 05, 2022 | 19.64 | 19.64 | 19.08 | 19.28 | 869 | -0.59(-2.95%) |