Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.97 | 18.10 | 17.86 | 18.08 | 232,926 | +0.09(+0.47%) |
Sep 29, 2022 | 17.97 | 17.99 | 17.97 | 17.99 | 2,029 | +0.16(+0.88%) |
Sep 28, 2022 | 17.84 | 17.84 | 17.75 | 17.83 | 1,462 | -0.17(-0.97%) |
Sep 27, 2022 | 18.00 | 18.01 | 17.99 | 18.01 | 2,115 | -0.04(-0.24%) |
Sep 26, 2022 | 18.08 | 18.06 | 18.03 | 18.05 | 1,600 | +0.13(+0.71%) |
Sep 25, 2022 | 17.96 | 17.93 | 17.91 | 17.92 | 987 | +0.04(+0.22%) |
Sep 23, 2022 | 17.59 | 17.98 | 17.53 | 17.89 | 213,912 | +0.33(+1.89%) |
Sep 22, 2022 | 17.59 | 17.59 | 17.55 | 17.55 | 3,177 | -0.14(-0.79%) |
Sep 21, 2022 | 17.73 | 17.71 | 17.67 | 17.69 | 2,139 | +0.00(+0.03%) |
Sep 20, 2022 | 17.68 | 17.69 | 17.56 | 17.69 | 2,185 | +0.04(+0.24%) |
Sep 19, 2022 | 17.66 | 17.68 | 17.64 | 17.65 | 1,562 | +0.04(+0.21%) |
Sep 18, 2022 | 17.65 | 17.61 | 17.61 | 17.61 | 1,428 | +0.02(+0.11%) |
Sep 16, 2022 | 17.57 | 17.71 | 17.53 | 17.59 | 171,749 | +0.04(+0.24%) |
Sep 15, 2022 | 17.57 | 17.56 | 17.53 | 17.55 | 1,402 | +0.09(+0.53%) |
Sep 14, 2022 | 17.47 | 17.47 | 17.44 | 17.46 | 2,450 | +0.03(+0.18%) |
Sep 13, 2022 | 17.44 | 17.44 | 17.39 | 17.43 | 2,121 | +0.33(+1.93%) |
Sep 12, 2022 | 17.12 | 17.10 | 17.08 | 17.10 | 1,189 | -0.16(-0.93%) |
Sep 11, 2022 | 17.30 | 17.27 | 17.25 | 17.26 | 863 | -0.02(-0.12%) |
Sep 09, 2022 | 17.50 | 17.50 | 17.21 | 17.28 | 150,420 | -0.20(-1.13%) |
Sep 08, 2022 | 17.50 | 17.50 | 17.46 | 17.47 | 1,607 | +0.24(+1.37%) |
Sep 07, 2022 | 17.24 | 17.25 | 17.22 | 17.24 | 2,212 | -0.04(-0.22%) |
Sep 06, 2022 | 17.28 | 17.29 | 17.24 | 17.27 | 3,138 | +0.12(+0.72%) |
Sep 05, 2022 | 17.14 | 17.18 | 17.11 | 17.15 | 1,684 | -0.12(-0.69%) |
Sep 04, 2022 | 17.31 | 17.30 | 17.26 | 17.27 | 39 | -0.01(-0.07%) |
Sep 02, 2022 | 17.27 | 17.35 | 17.18 | 17.28 | 65,120 | +0.01(+0.05%) |
Sep 01, 2022 | 17.27 | 17.28 | 17.25 | 17.27 | 1,691 | +0.18(+1.05%) |
Aug 31, 2022 | 17.09 | 17.09 | 17.07 | 17.09 | 1,372 | +0.14(+0.82%) |
Aug 30, 2022 | 16.95 | 16.98 | 16.94 | 16.95 | 1,135 | +0.13(+0.77%) |
Aug 29, 2022 | 16.84 | 16.85 | 16.79 | 16.82 | 694 | -0.05(-0.30%) |
Aug 28, 2022 | 16.89 | 16.88 | 16.87 | 16.87 | 17 | +0.00(+0.02%) |
Aug 26, 2022 | 16.72 | 16.89 | 16.62 | 16.87 | 54,843 | +0.17(+1.03%) |
Aug 25, 2022 | 16.72 | 16.75 | 16.62 | 16.70 | 1,439 | -0.24(-1.41%) |
Aug 24, 2022 | 16.93 | 16.95 | 16.91 | 16.94 | 1,090 | -0.04(-0.23%) |
Aug 23, 2022 | 16.96 | 16.99 | 16.94 | 16.98 | 1,491 | +0.00(+0.00%) |
Aug 22, 2022 | 16.98 | 16.98 | 16.93 | 16.98 | 1,603 | -0.01(-0.03%) |
Aug 21, 2022 | 16.98 | 16.98 | 16.97 | 16.98 | 16 | +0.00(+0.02%) |
Aug 19, 2022 | 16.85 | 17.04 | 16.81 | 16.98 | 86,591 | +0.13(+0.75%) |
Aug 18, 2022 | 16.85 | 16.86 | 16.81 | 16.85 | 4,648 | +0.22(+1.33%) |
Aug 17, 2022 | 16.64 | 16.63 | 16.57 | 16.63 | 2,179 | +0.26(+1.59%) |
Aug 16, 2022 | 16.37 | 16.37 | 16.34 | 16.37 | 1,688 | -0.04(-0.27%) |
Aug 15, 2022 | 16.42 | 16.42 | 16.40 | 16.42 | 2,127 | +0.25(+1.54%) |
Aug 14, 2022 | 16.19 | 16.19 | 16.17 | 16.17 | 57 | -0.02(-0.15%) |
Aug 12, 2022 | 16.24 | 16.30 | 16.15 | 16.19 | 94,664 | -0.06(-0.35%) |
Aug 11, 2022 | 16.24 | 16.26 | 16.20 | 16.25 | 1,722 | +0.07(+0.41%) |
Aug 10, 2022 | 16.21 | 16.19 | 16.17 | 16.18 | 1,519 | -0.39(-2.32%) |
Aug 09, 2022 | 16.57 | 16.59 | 16.56 | 16.57 | 1,018 | -0.05(-0.28%) |
Aug 08, 2022 | 16.59 | 16.63 | 16.59 | 16.61 | 2,426 | -0.14(-0.82%) |
Aug 07, 2022 | 16.78 | 16.76 | 16.75 | 16.75 | 1,237 | -0.01(-0.07%) |
Aug 05, 2022 | 16.60 | 16.87 | 16.55 | 16.76 | 125,999 | +0.17(+1.02%) |
Aug 04, 2022 | 16.60 | 16.60 | 16.57 | 16.59 | 1,591 | -0.17(-1.01%) |
Aug 03, 2022 | 16.73 | 16.76 | 16.72 | 16.76 | 810 | -0.04(-0.26%) |
Aug 02, 2022 | 16.80 | 16.81 | 16.77 | 16.81 | 1,569 | +0.36(+2.17%) |
Aug 01, 2022 | 16.51 | 16.48 | 16.43 | 16.45 | 3,111 | -0.11(-0.65%) |
Jul 31, 2022 | 16.57 | 16.57 | 16.55 | 16.56 | 356 | +0.11(+0.70%) |
Jul 29, 2022 | 16.47 | 16.67 | 16.39 | 16.44 | 158,736 | -0.04(-0.26%) |
Jul 28, 2022 | 16.47 | 16.49 | 16.47 | 16.49 | 1,304 | -0.17(-1.01%) |
Jul 27, 2022 | 16.69 | 16.70 | 16.64 | 16.65 | 1,656 | -0.21(-1.23%) |
Jul 26, 2022 | 16.93 | 16.91 | 16.85 | 16.86 | 1,288 | +0.09(+0.53%) |
Jul 25, 2022 | 16.77 | 16.79 | 16.75 | 16.77 | 5,945 | -0.01(-0.06%) |
Jul 24, 2022 | 16.83 | 16.79 | 16.77 | 16.78 | 405 | -0.04(-0.24%) |
Jul 22, 2022 | 17.01 | 17.09 | 16.78 | 16.82 | 157,798 | -0.19(-1.14%) |
Jul 21, 2022 | 17.01 | 17.05 | 16.81 | 17.02 | 3,745 | -0.09(-0.54%) |
Jul 20, 2022 | 17.13 | 17.12 | 16.97 | 17.11 | 1,373 | +0.04(+0.22%) |
Jul 19, 2022 | 17.08 | 17.08 | 16.99 | 17.07 | 1,507 | -0.02(-0.13%) |
Jul 18, 2022 | 17.11 | 17.11 | 17.05 | 17.09 | 1,252 | +0.05(+0.27%) |
Jul 17, 2022 | 17.08 | 17.05 | 17.04 | 17.05 | 292 | -0.00(-0.02%) |
Jul 15, 2022 | 17.13 | 17.28 | 17.04 | 17.05 | 197,769 | -0.10(-0.59%) |
Jul 14, 2022 | 17.13 | 17.16 | 17.14 | 17.15 | 10,161 | +0.27(+1.62%) |
Jul 13, 2022 | 16.92 | 16.89 | 16.84 | 16.88 | 499 | -0.13(-0.76%) |
Jul 12, 2022 | 17.01 | 17.01 | 16.93 | 17.01 | 1,892 | -0.04(-0.22%) |
Jul 11, 2022 | 17.09 | 17.07 | 17.02 | 17.05 | 1,170 | +0.21(+1.24%) |
Jul 10, 2022 | 16.86 | 16.85 | 16.83 | 16.84 | 552 | +0.31(+1.85%) |
Jul 08, 2022 | 16.70 | 16.96 | 16.53 | 16.53 | 178,565 | -0.19(-1.16%) |
Jul 07, 2022 | 16.70 | 16.74 | 16.68 | 16.73 | 1,569 | -0.03(-0.15%) |
Jul 06, 2022 | 16.76 | 16.80 | 16.73 | 16.75 | 1,457 | +0.27(+1.67%) |
Jul 05, 2022 | 16.50 | 16.52 | 16.47 | 16.48 | 2,048 | +0.14(+0.88%) |
Jul 04, 2022 | 16.33 | 16.34 | 16.19 | 16.33 | 2,779 | +0.02(+0.14%) |
Jul 03, 2022 | 16.31 | 16.34 | 16.29 | 16.31 | 646 | +0.17(+1.07%) |