Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.01 | 16.20 | 15.83 | 15.83 | 79,987 | -0.09(-0.55%) |
Sep 29, 2022 | 16.59 | 16.59 | 15.63 | 15.92 | 224,497 | -0.77(-4.60%) |
Sep 28, 2022 | 16.49 | 16.92 | 16.43 | 16.69 | 76,501 | +0.17(+1.01%) |
Sep 27, 2022 | 16.46 | 16.52 | 16.38 | 16.52 | 42,175 | +0.11(+0.64%) |
Sep 26, 2022 | 16.69 | 16.76 | 16.38 | 16.41 | 51,672 | -0.33(-1.95%) |
Sep 23, 2022 | 17.06 | 17.10 | 16.57 | 16.74 | 71,588 | -0.35(-2.06%) |
Sep 22, 2022 | 17.38 | 17.38 | 17.08 | 17.09 | 27,024 | -0.31(-1.77%) |
Sep 21, 2022 | 17.44 | 17.49 | 17.31 | 17.40 | 38,503 | +0.03(+0.15%) |
Sep 20, 2022 | 17.38 | 17.41 | 17.30 | 17.37 | 20,857 | -0.09(-0.51%) |
Sep 19, 2022 | 17.43 | 17.52 | 17.43 | 17.46 | 13,079 | -0.06(-0.35%) |
Sep 16, 2022 | 17.50 | 17.57 | 17.39 | 17.52 | 17,678 | -0.10(-0.55%) |
Sep 15, 2022 | 17.74 | 17.80 | 17.59 | 17.62 | 18,236 | -0.18(-0.99%) |
Sep 14, 2022 | 18.11 | 18.11 | 17.51 | 17.80 | 80,548 | -0.17(-0.93%) |
Sep 13, 2022 | 18.18 | 18.18 | 17.66 | 17.96 | 49,556 | -0.30(-1.66%) |
Sep 12, 2022 | 18.40 | 18.40 | 18.21 | 18.27 | 23,714 | +0.01(+0.05%) |
Sep 09, 2022 | 18.26 | 18.47 | 18.25 | 18.26 | 46,818 | -0.05(-0.29%) |
Sep 08, 2022 | 18.25 | 18.47 | 18.25 | 18.31 | 33,672 | -0.11(-0.57%) |
Sep 07, 2022 | 18.49 | 18.49 | 18.20 | 18.42 | 22,465 | -0.04(-0.19%) |
Sep 06, 2022 | 18.36 | 18.47 | 18.23 | 18.45 | 29,840 | +0.13(+0.72%) |
Sep 02, 2022 | 18.29 | 18.36 | 18.11 | 18.32 | 14,209 | +0.15(+0.82%) |
Sep 01, 2022 | 18.50 | 18.50 | 18.10 | 18.17 | 24,130 | -0.35(-1.89%) |
Aug 31, 2022 | 18.66 | 18.77 | 18.48 | 18.52 | 40,833 | +0.02(+0.09%) |
Aug 30, 2022 | 18.64 | 18.64 | 18.44 | 18.50 | 19,141 | -0.06(-0.33%) |
Aug 29, 2022 | 18.51 | 18.59 | 18.39 | 18.57 | 23,829 | +0.04(+0.24%) |
Aug 26, 2022 | 18.68 | 18.72 | 18.50 | 18.52 | 22,138 | -0.11(-0.61%) |
Aug 25, 2022 | 18.92 | 19.14 | 18.49 | 18.64 | 50,290 | -0.29(-1.53%) |
Aug 24, 2022 | 18.85 | 19.08 | 18.85 | 18.92 | 46,199 | +0.14(+0.75%) |
Aug 23, 2022 | 18.99 | 19.16 | 18.39 | 18.78 | 36,048 | -0.21(-1.11%) |
Aug 22, 2022 | 19.20 | 19.22 | 18.92 | 19.00 | 15,357 | -0.25(-1.27%) |
Aug 19, 2022 | 19.27 | 19.28 | 19.15 | 19.24 | 20,151 | -0.04(-0.23%) |
Aug 18, 2022 | 19.42 | 19.42 | 19.24 | 19.28 | 20,298 | -0.06(-0.32%) |
Aug 17, 2022 | 19.42 | 19.63 | 19.27 | 19.35 | 46,717 | -0.17(-0.85%) |
Aug 16, 2022 | 19.72 | 19.72 | 19.42 | 19.51 | 15,564 | -0.09(-0.47%) |
Aug 15, 2022 | 19.53 | 19.66 | 19.39 | 19.60 | 22,816 | +0.04(+0.18%) |
Aug 12, 2022 | 19.67 | 19.67 | 19.49 | 19.57 | 24,395 | -0.01(-0.04%) |
Aug 11, 2022 | 19.50 | 19.63 | 19.40 | 19.58 | 67,463 | +0.14(+0.74%) |
Aug 10, 2022 | 19.31 | 19.56 | 19.28 | 19.43 | 38,440 | +0.22(+1.16%) |
Aug 09, 2022 | 19.26 | 19.34 | 19.19 | 19.21 | 33,702 | -0.14(-0.72%) |
Aug 08, 2022 | 19.22 | 19.39 | 19.19 | 19.35 | 16,070 | +0.16(+0.84%) |
Aug 05, 2022 | 19.15 | 19.32 | 19.12 | 19.19 | 21,493 | -0.09(-0.47%) |
Aug 04, 2022 | 19.31 | 19.35 | 19.24 | 19.28 | 36,744 | +0.05(+0.27%) |
Aug 03, 2022 | 19.09 | 19.31 | 19.06 | 19.23 | 25,419 | +0.20(+1.05%) |
Aug 02, 2022 | 19.06 | 19.15 | 18.98 | 19.03 | 43,650 | -0.05(-0.27%) |
Aug 01, 2022 | 18.76 | 19.14 | 18.76 | 19.08 | 68,668 | +0.23(+1.20%) |
Jul 29, 2022 | 18.70 | 18.97 | 18.56 | 18.86 | 53,294 | +0.23(+1.21%) |
Jul 28, 2022 | 18.11 | 18.72 | 18.09 | 18.63 | 60,528 | +0.56(+3.08%) |
Jul 27, 2022 | 17.98 | 18.13 | 17.97 | 18.07 | 48,589 | +0.21(+1.17%) |
Jul 26, 2022 | 17.88 | 17.88 | 17.80 | 17.86 | 32,428 | +0.02(+0.10%) |
Jul 25, 2022 | 17.86 | 17.88 | 17.59 | 17.85 | 60,761 | +0.07(+0.42%) |
Jul 22, 2022 | 17.94 | 18.27 | 17.73 | 17.77 | 112,151 | -0.18(-0.99%) |
Jul 21, 2022 | 17.92 | 17.95 | 17.82 | 17.95 | 66,432 | +0.03(+0.19%) |
Jul 20, 2022 | 17.89 | 18.02 | 17.89 | 17.91 | 30,544 | +0.03(+0.15%) |
Jul 19, 2022 | 17.85 | 17.91 | 17.82 | 17.89 | 30,399 | +0.11(+0.64%) |
Jul 18, 2022 | 17.85 | 17.93 | 17.71 | 17.78 | 18,754 | -0.03(-0.20%) |
Jul 15, 2022 | 17.88 | 17.95 | 17.60 | 17.81 | 41,414 | +0.04(+0.24%) |
Jul 14, 2022 | 17.81 | 17.84 | 17.66 | 17.77 | 17,409 | -0.07(-0.39%) |
Jul 13, 2022 | 17.72 | 17.91 | 17.72 | 17.84 | 14,945 | -0.03(-0.15%) |
Jul 12, 2022 | 17.94 | 17.99 | 17.86 | 17.86 | 11,070 | +0.04(+0.22%) |
Jul 11, 2022 | 17.89 | 17.94 | 17.79 | 17.82 | 23,193 | -0.08(-0.43%) |
Jul 08, 2022 | 17.66 | 17.91 | 17.65 | 17.90 | 10,595 | +0.15(+0.83%) |
Jul 07, 2022 | 17.81 | 17.93 | 17.68 | 17.75 | 28,509 | +0.00(+0.00%) |
Jul 06, 2022 | 17.86 | 17.94 | 17.73 | 17.75 | 25,142 | -0.15(-0.82%) |
Jul 05, 2022 | 17.81 | 17.90 | 17.76 | 17.90 | 20,793 | +0.07(+0.39%) |