Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.69 | 16.74 | 16.66 | 16.66 | 5,588 | -0.04(-0.24%) |
Sep 29, 2022 | 16.80 | 16.80 | 16.58 | 16.70 | 1,310 | -0.37(-2.18%) |
Sep 28, 2022 | 16.89 | 17.07 | 16.89 | 17.07 | 3,994 | +0.04(+0.26%) |
Sep 27, 2022 | 17.16 | 17.20 | 17.01 | 17.02 | 5,631 | -0.04(-0.24%) |
Sep 26, 2022 | 17.25 | 17.25 | 17.06 | 17.07 | 2,787 | -0.33(-1.88%) |
Sep 23, 2022 | 17.56 | 17.56 | 17.32 | 17.39 | 14,746 | -0.50(-2.80%) |
Sep 22, 2022 | 17.92 | 17.92 | 17.80 | 17.89 | 126,105 | +0.09(+0.52%) |
Sep 21, 2022 | 18.07 | 18.07 | 17.80 | 17.80 | 150 | -0.22(-1.21%) |
Sep 20, 2022 | 18.02 | 18.05 | 17.98 | 18.02 | 1,525 | -0.13(-0.69%) |
Sep 19, 2022 | 17.97 | 18.14 | 17.95 | 18.14 | 40,289 | -0.01(-0.06%) |
Sep 16, 2022 | 18.09 | 18.15 | 18.09 | 18.15 | 3,989 | -0.09(-0.50%) |
Sep 15, 2022 | 18.26 | 18.26 | 18.25 | 18.25 | 196 | -0.39(-2.11%) |
Sep 14, 2022 | 18.62 | 18.64 | 18.60 | 18.64 | 1,016 | +0.18(+0.99%) |
Sep 13, 2022 | 18.66 | 18.76 | 18.46 | 18.46 | 1,783 | -0.77(-4.00%) |
Sep 12, 2022 | 19.08 | 19.28 | 19.08 | 19.23 | 11,055 | +0.33(+1.74%) |
Sep 09, 2022 | 18.89 | 18.92 | 18.88 | 18.90 | 1,061 | +0.27(+1.47%) |
Sep 08, 2022 | 18.61 | 18.62 | 18.60 | 18.62 | 3,070 | -0.01(-0.08%) |
Sep 07, 2022 | 18.54 | 18.64 | 18.54 | 18.64 | 714 | +0.32(+1.75%) |
Sep 06, 2022 | 18.32 | 18.32 | 18.32 | 18.32 | 783 | -0.03(-0.18%) |
Sep 02, 2022 | 18.32 | 18.44 | 18.31 | 18.35 | 8,892 | +0.19(+1.05%) |
Sep 01, 2022 | 18.10 | 18.18 | 18.10 | 18.16 | 3,835 | -0.10(-0.54%) |
Aug 31, 2022 | 18.42 | 18.42 | 18.26 | 18.26 | 2,005 | -0.26(-1.42%) |
Aug 30, 2022 | 18.59 | 18.61 | 18.45 | 18.52 | 1,536 | -0.16(-0.86%) |
Aug 29, 2022 | 18.67 | 18.72 | 18.66 | 18.68 | 9,587 | -0.02(-0.12%) |
Aug 26, 2022 | 19.00 | 19.00 | 18.71 | 18.71 | 2,296 | -0.23(-1.19%) |
Aug 25, 2022 | 18.93 | 18.93 | 18.93 | 18.93 | 68 | +0.21(+1.11%) |
Aug 24, 2022 | 18.61 | 18.76 | 18.61 | 18.72 | 3,049 | -0.08(-0.43%) |
Aug 23, 2022 | 18.78 | 18.81 | 18.78 | 18.81 | 699 | +0.28(+1.53%) |
Aug 22, 2022 | 18.45 | 18.52 | 18.45 | 18.52 | 816 | -0.10(-0.55%) |
Aug 19, 2022 | 18.63 | 18.63 | 18.60 | 18.62 | 3,159 | -0.24(-1.25%) |
Aug 18, 2022 | 18.92 | 18.92 | 18.83 | 18.86 | 1,313 | -0.11(-0.60%) |
Aug 17, 2022 | 18.92 | 18.97 | 18.91 | 18.97 | 512 | -0.09(-0.45%) |
Aug 16, 2022 | 18.92 | 19.06 | 18.92 | 19.06 | 1,565 | +0.13(+0.67%) |
Aug 15, 2022 | 18.90 | 18.93 | 18.90 | 18.93 | 880 | -0.17(-0.90%) |
Aug 12, 2022 | 18.93 | 19.11 | 18.93 | 19.11 | 2,186 | +0.20(+1.08%) |
Aug 11, 2022 | 19.06 | 19.06 | 18.90 | 18.90 | 1,792 | +0.09(+0.46%) |
Aug 10, 2022 | 18.80 | 18.84 | 18.80 | 18.82 | 2,538 | +0.26(+1.42%) |
Aug 09, 2022 | 18.56 | 18.56 | 18.53 | 18.55 | 11,020 | +0.01(+0.05%) |
Aug 08, 2022 | 18.63 | 18.63 | 18.50 | 18.54 | 15,262 | +0.13(+0.71%) |
Aug 05, 2022 | 18.37 | 18.41 | 18.37 | 18.41 | 550 | +0.01(+0.08%) |
Aug 04, 2022 | 18.38 | 18.40 | 18.38 | 18.40 | 547 | +0.22(+1.20%) |
Aug 03, 2022 | 18.12 | 18.18 | 18.09 | 18.18 | 6,243 | +0.06(+0.35%) |
Aug 02, 2022 | 18.30 | 18.30 | 18.12 | 18.12 | 7,608 | -0.23(-1.23%) |
Aug 01, 2022 | 18.33 | 18.39 | 18.31 | 18.34 | 1,577 | +0.00(+0.00%) |
Jul 29, 2022 | 18.22 | 18.38 | 18.22 | 18.34 | 7,487 | -0.05(-0.28%) |
Jul 28, 2022 | 18.34 | 18.42 | 18.19 | 18.39 | 6,932 | +0.12(+0.68%) |
Jul 27, 2022 | 18.05 | 18.28 | 18.04 | 18.27 | 3,541 | +0.44(+2.48%) |
Jul 26, 2022 | 17.95 | 17.96 | 17.82 | 17.83 | 24,616 | -0.09(-0.50%) |
Jul 25, 2022 | 17.83 | 17.99 | 17.83 | 17.92 | 7,251 | +0.19(+1.06%) |
Jul 22, 2022 | 17.89 | 17.90 | 17.73 | 17.73 | 3,553 | -0.16(-0.91%) |
Jul 21, 2022 | 17.79 | 17.96 | 17.79 | 17.89 | 5,772 | +0.14(+0.77%) |
Jul 20, 2022 | 17.77 | 17.82 | 17.73 | 17.75 | 4,779 | -0.04(-0.25%) |
Jul 19, 2022 | 17.84 | 17.84 | 17.80 | 17.80 | 826 | +0.24(+1.34%) |
Jul 18, 2022 | 17.73 | 17.91 | 17.55 | 17.56 | 8,660 | +0.11(+0.61%) |
Jul 15, 2022 | 17.20 | 17.46 | 17.20 | 17.46 | 13,804 | +0.26(+1.50%) |
Jul 14, 2022 | 17.06 | 17.20 | 17.06 | 17.20 | 1,398 | -0.21(-1.20%) |
Jul 13, 2022 | 17.23 | 17.42 | 17.23 | 17.41 | 2,497 | +0.03(+0.17%) |
Jul 12, 2022 | 17.44 | 17.47 | 17.38 | 17.38 | 16,308 | -0.11(-0.62%) |
Jul 11, 2022 | 17.54 | 17.54 | 17.48 | 17.48 | 1,243 | -0.30(-1.71%) |
Jul 08, 2022 | 17.76 | 17.83 | 17.76 | 17.79 | 2,595 | -0.01(-0.06%) |
Jul 07, 2022 | 17.75 | 17.89 | 17.75 | 17.80 | 5,674 | +0.33(+1.90%) |
Jul 06, 2022 | 17.51 | 17.51 | 17.43 | 17.47 | 8,957 | -0.20(-1.16%) |
Jul 05, 2022 | 17.42 | 17.71 | 17.39 | 17.67 | 12,599 | -0.20(-1.12%) |