Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.90 | 16.04 | 15.87 | 15.89 | 24,809 | -0.14(-0.87%) |
Sep 29, 2022 | 15.98 | 16.06 | 15.90 | 16.03 | 50,207 | -0.30(-1.86%) |
Sep 28, 2022 | 16.14 | 16.35 | 16.07 | 16.33 | 92,417 | -0.04(-0.24%) |
Sep 27, 2022 | 16.46 | 16.58 | 16.33 | 16.37 | 47,471 | +0.02(+0.10%) |
Sep 26, 2022 | 16.48 | 16.52 | 16.32 | 16.36 | 131,261 | -0.35(-2.09%) |
Sep 23, 2022 | 16.88 | 16.88 | 16.65 | 16.70 | 41,613 | -0.51(-2.98%) |
Sep 22, 2022 | 17.32 | 17.32 | 17.19 | 17.22 | 21,158 | +0.00(+0.01%) |
Sep 21, 2022 | 17.37 | 17.50 | 17.22 | 17.22 | 55,617 | -0.17(-0.99%) |
Sep 20, 2022 | 17.35 | 17.41 | 17.31 | 17.39 | 34,717 | -0.06(-0.35%) |
Sep 19, 2022 | 17.33 | 17.47 | 17.25 | 17.45 | 66,000 | -0.08(-0.46%) |
Sep 16, 2022 | 17.45 | 17.56 | 17.43 | 17.53 | 338,562 | -0.09(-0.52%) |
Sep 15, 2022 | 17.68 | 17.78 | 17.61 | 17.62 | 13,322 | -0.17(-0.94%) |
Sep 14, 2022 | 17.78 | 17.86 | 17.72 | 17.79 | 85,128 | +0.26(+1.49%) |
Sep 13, 2022 | 17.83 | 17.83 | 17.50 | 17.53 | 53,067 | -0.60(-3.31%) |
Sep 12, 2022 | 18.12 | 18.22 | 18.05 | 18.13 | 57,536 | +0.09(+0.52%) |
Sep 09, 2022 | 17.95 | 18.06 | 17.95 | 18.03 | 50,440 | +0.31(+1.73%) |
Sep 08, 2022 | 17.68 | 17.75 | 17.60 | 17.73 | 61,682 | +0.03(+0.16%) |
Sep 07, 2022 | 17.54 | 17.71 | 17.51 | 17.70 | 30,442 | +0.06(+0.32%) |
Sep 06, 2022 | 17.75 | 17.86 | 17.62 | 17.64 | 111,079 | -0.01(-0.06%) |
Sep 02, 2022 | 17.87 | 17.90 | 17.64 | 17.65 | 24,438 | -0.17(-0.96%) |
Sep 01, 2022 | 17.76 | 17.84 | 17.62 | 17.82 | 196,358 | -0.07(-0.41%) |
Aug 31, 2022 | 17.99 | 18.01 | 17.89 | 17.90 | 50,382 | +0.04(+0.25%) |
Aug 30, 2022 | 18.08 | 18.08 | 17.79 | 17.85 | 46,925 | -0.22(-1.21%) |
Aug 29, 2022 | 18.07 | 18.18 | 18.03 | 18.07 | 36,502 | -0.06(-0.31%) |
Aug 26, 2022 | 18.43 | 18.48 | 18.13 | 18.13 | 14,707 | -0.34(-1.83%) |
Aug 25, 2022 | 18.34 | 18.47 | 18.31 | 18.47 | 21,263 | +0.31(+1.72%) |
Aug 24, 2022 | 18.10 | 18.20 | 18.09 | 18.15 | 43,552 | -0.01(-0.07%) |
Aug 23, 2022 | 18.09 | 18.25 | 18.09 | 18.17 | 70,636 | +0.10(+0.57%) |
Aug 22, 2022 | 18.09 | 18.11 | 18.05 | 18.06 | 19,169 | -0.14(-0.75%) |
Aug 19, 2022 | 18.23 | 18.24 | 18.17 | 18.20 | 92,221 | -0.13(-0.73%) |
Aug 18, 2022 | 18.35 | 18.40 | 18.29 | 18.33 | 20,795 | -0.03(-0.17%) |
Aug 17, 2022 | 18.32 | 18.44 | 18.28 | 18.36 | 43,326 | -0.09(-0.50%) |
Aug 16, 2022 | 18.43 | 18.51 | 18.40 | 18.46 | 60,769 | +0.03(+0.18%) |
Aug 15, 2022 | 18.35 | 18.49 | 18.35 | 18.42 | 24,546 | -0.07(-0.40%) |
Aug 12, 2022 | 18.36 | 18.50 | 18.34 | 18.50 | 21,431 | +0.31(+1.71%) |
Aug 11, 2022 | 18.23 | 18.37 | 18.13 | 18.18 | 416,778 | +0.03(+0.18%) |
Aug 10, 2022 | 18.00 | 18.18 | 18.00 | 18.15 | 30,318 | +0.33(+1.84%) |
Aug 09, 2022 | 17.80 | 17.87 | 17.76 | 17.82 | 73,319 | +0.19(+1.05%) |
Aug 08, 2022 | 17.72 | 17.75 | 17.61 | 17.64 | 35,830 | -0.06(-0.35%) |
Aug 05, 2022 | 17.58 | 17.69 | 17.58 | 17.70 | 40,888 | +0.18(+1.04%) |
Aug 04, 2022 | 17.54 | 17.57 | 17.48 | 17.52 | 40,486 | +0.02(+0.10%) |
Aug 03, 2022 | 17.44 | 17.52 | 17.36 | 17.50 | 35,088 | +0.02(+0.10%) |
Aug 02, 2022 | 17.48 | 17.66 | 17.46 | 17.48 | 33,898 | -0.22(-1.23%) |
Aug 01, 2022 | 17.64 | 17.78 | 17.49 | 17.70 | 45,289 | -0.18(-1.03%) |
Jul 29, 2022 | 17.80 | 17.88 | 17.68 | 17.88 | 37,014 | -0.03(-0.17%) |
Jul 28, 2022 | 17.91 | 17.93 | 17.76 | 17.91 | 29,131 | +0.00(+0.01%) |
Jul 27, 2022 | 17.76 | 17.93 | 17.67 | 17.91 | 28,958 | +0.44(+2.52%) |
Jul 26, 2022 | 17.55 | 17.62 | 17.41 | 17.47 | 42,794 | -0.18(-1.03%) |
Jul 25, 2022 | 17.60 | 17.66 | 17.54 | 17.65 | 31,860 | +0.15(+0.84%) |
Jul 22, 2022 | 17.54 | 17.63 | 17.43 | 17.50 | 73,617 | -0.04(-0.21%) |
Jul 21, 2022 | 17.49 | 17.54 | 17.37 | 17.54 | 213,797 | +0.11(+0.64%) |
Jul 20, 2022 | 17.40 | 17.48 | 17.35 | 17.43 | 28,013 | -0.14(-0.77%) |
Jul 19, 2022 | 17.56 | 17.61 | 17.53 | 17.56 | 57,591 | +0.33(+1.92%) |
Jul 18, 2022 | 17.43 | 17.62 | 17.21 | 17.23 | 26,259 | +0.05(+0.26%) |
Jul 15, 2022 | 17.14 | 17.21 | 17.05 | 17.19 | 126,754 | +0.06(+0.35%) |
Jul 14, 2022 | 17.04 | 17.14 | 16.91 | 17.13 | 50,467 | -0.03(-0.20%) |
Jul 13, 2022 | 17.10 | 17.20 | 16.97 | 17.16 | 77,503 | -0.00(-0.02%) |
Jul 12, 2022 | 17.18 | 17.29 | 17.11 | 17.17 | 71,704 | +0.02(+0.12%) |
Jul 11, 2022 | 17.27 | 17.27 | 17.09 | 17.15 | 42,137 | -0.41(-2.32%) |
Jul 08, 2022 | 17.42 | 17.60 | 17.40 | 17.55 | 69,416 | +0.16(+0.90%) |
Jul 07, 2022 | 17.36 | 17.49 | 17.32 | 17.40 | 131,168 | +0.31(+1.84%) |
Jul 06, 2022 | 16.94 | 17.12 | 16.91 | 17.08 | 18,654 | -0.23(-1.32%) |
Jul 05, 2022 | 17.20 | 17.32 | 17.06 | 17.31 | 52,917 | -0.29(-1.62%) |