Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.07 | 16.36 | 15.99 | 16.01 | 82,194 | -0.10(-0.60%) |
Sep 29, 2022 | 16.25 | 16.25 | 16.02 | 16.10 | 112,110 | -0.29(-1.78%) |
Sep 28, 2022 | 16.00 | 16.49 | 16.00 | 16.40 | 153,283 | +0.49(+3.05%) |
Sep 27, 2022 | 16.02 | 16.16 | 15.78 | 15.91 | 181,631 | -0.03(-0.17%) |
Sep 26, 2022 | 16.17 | 16.21 | 15.88 | 15.94 | 170,422 | -0.34(-2.12%) |
Sep 23, 2022 | 16.38 | 16.42 | 15.90 | 16.28 | 236,090 | -0.23(-1.39%) |
Sep 22, 2022 | 16.48 | 16.63 | 16.38 | 16.51 | 99,909 | -0.04(-0.21%) |
Sep 21, 2022 | 16.96 | 17.08 | 16.52 | 16.55 | 103,937 | -0.34(-1.99%) |
Sep 20, 2022 | 16.96 | 17.04 | 16.77 | 16.88 | 117,198 | -0.23(-1.34%) |
Sep 19, 2022 | 17.12 | 17.12 | 16.77 | 17.11 | 198,439 | +0.06(+0.32%) |
Sep 16, 2022 | 17.09 | 17.12 | 16.93 | 17.06 | 115,335 | -0.21(-1.22%) |
Sep 15, 2022 | 17.04 | 17.37 | 16.99 | 17.27 | 101,434 | +0.24(+1.39%) |
Sep 14, 2022 | 17.02 | 17.23 | 16.86 | 17.03 | 92,382 | +0.02(+0.10%) |
Sep 13, 2022 | 17.54 | 17.54 | 16.93 | 17.01 | 169,191 | -0.73(-4.11%) |
Sep 12, 2022 | 17.79 | 17.93 | 17.65 | 17.74 | 83,388 | +0.04(+0.20%) |
Sep 09, 2022 | 17.65 | 17.79 | 17.55 | 17.71 | 72,348 | +0.18(+1.05%) |
Sep 08, 2022 | 17.29 | 17.58 | 17.15 | 17.52 | 52,191 | +0.23(+1.32%) |
Sep 07, 2022 | 16.94 | 17.32 | 16.86 | 17.29 | 62,024 | +0.33(+1.92%) |
Sep 06, 2022 | 17.06 | 17.21 | 16.94 | 16.97 | 112,064 | -0.04(-0.21%) |
Sep 02, 2022 | 17.37 | 17.39 | 16.97 | 17.00 | 71,622 | -0.24(-1.38%) |
Sep 01, 2022 | 16.96 | 17.31 | 16.92 | 17.24 | 142,926 | +0.18(+1.08%) |
Aug 31, 2022 | 17.27 | 17.43 | 16.99 | 17.06 | 103,510 | -0.11(-0.67%) |
Aug 30, 2022 | 17.32 | 17.37 | 17.07 | 17.17 | 144,111 | -0.16(-0.91%) |
Aug 29, 2022 | 17.35 | 17.50 | 17.21 | 17.33 | 112,836 | -0.02(-0.10%) |
Aug 26, 2022 | 17.89 | 17.97 | 17.35 | 17.35 | 144,928 | -0.44(-2.47%) |
Aug 25, 2022 | 17.66 | 17.79 | 17.56 | 17.79 | 230,298 | +0.14(+0.80%) |
Aug 24, 2022 | 17.61 | 17.80 | 17.58 | 17.64 | 74,459 | +0.00(+0.00%) |
Aug 23, 2022 | 17.67 | 17.74 | 17.56 | 17.64 | 87,552 | -0.08(-0.45%) |
Aug 22, 2022 | 18.10 | 18.17 | 17.61 | 17.72 | 134,955 | -0.47(-2.56%) |
Aug 19, 2022 | 18.24 | 18.41 | 18.17 | 18.19 | 113,279 | -0.23(-1.23%) |
Aug 18, 2022 | 18.44 | 18.53 | 18.28 | 18.42 | 71,638 | +0.05(+0.29%) |
Aug 17, 2022 | 18.30 | 18.46 | 18.26 | 18.36 | 74,846 | -0.02(-0.09%) |
Aug 16, 2022 | 18.57 | 18.59 | 18.33 | 18.38 | 78,500 | -0.18(-0.99%) |
Aug 15, 2022 | 18.39 | 18.70 | 18.35 | 18.56 | 113,534 | +0.17(+0.95%) |
Aug 12, 2022 | 18.17 | 18.39 | 18.17 | 18.39 | 80,923 | +0.26(+1.45%) |
Aug 11, 2022 | 18.32 | 18.48 | 18.13 | 18.13 | 85,883 | -0.14(-0.77%) |
Aug 10, 2022 | 18.10 | 18.30 | 18.07 | 18.27 | 66,788 | +0.33(+1.85%) |
Aug 09, 2022 | 18.01 | 18.17 | 17.93 | 17.94 | 78,786 | -0.11(-0.63%) |
Aug 08, 2022 | 17.99 | 18.21 | 17.99 | 18.05 | 102,397 | +0.06(+0.34%) |
Aug 05, 2022 | 17.90 | 18.02 | 17.90 | 17.99 | 66,822 | -0.03(-0.15%) |
Aug 04, 2022 | 18.00 | 18.18 | 17.88 | 18.01 | 103,480 | +0.00(+0.00%) |
Aug 03, 2022 | 17.90 | 18.13 | 17.87 | 18.01 | 89,058 | +0.18(+1.03%) |
Aug 02, 2022 | 17.87 | 18.12 | 17.79 | 17.83 | 119,891 | -0.01(-0.05%) |
Aug 01, 2022 | 17.78 | 18.14 | 17.78 | 17.84 | 153,852 | -0.14(-0.78%) |
Jul 29, 2022 | 18.06 | 18.10 | 17.89 | 17.98 | 191,898 | +0.04(+0.20%) |
Jul 28, 2022 | 17.85 | 18.08 | 17.64 | 17.94 | 126,494 | +0.10(+0.54%) |
Jul 27, 2022 | 17.78 | 17.90 | 17.65 | 17.85 | 90,662 | +0.14(+0.79%) |
Jul 26, 2022 | 17.55 | 17.90 | 17.52 | 17.71 | 109,298 | +0.07(+0.40%) |
Jul 25, 2022 | 17.62 | 17.80 | 17.58 | 17.64 | 121,227 | +0.02(+0.10%) |
Jul 22, 2022 | 17.80 | 18.03 | 17.48 | 17.62 | 165,597 | -0.16(-0.88%) |
Jul 21, 2022 | 17.69 | 17.90 | 17.63 | 17.78 | 143,778 | -0.05(-0.29%) |
Jul 20, 2022 | 18.00 | 18.06 | 17.71 | 17.83 | 147,722 | -0.21(-1.15%) |
Jul 19, 2022 | 17.67 | 18.09 | 17.66 | 18.04 | 95,358 | +0.45(+2.57%) |
Jul 18, 2022 | 17.99 | 18.07 | 17.47 | 17.59 | 130,349 | -0.17(-0.93%) |
Jul 15, 2022 | 17.51 | 17.92 | 17.51 | 17.75 | 181,585 | +0.32(+1.84%) |
Jul 14, 2022 | 17.57 | 17.64 | 17.28 | 17.43 | 210,640 | -0.53(-2.95%) |
Jul 13, 2022 | 17.83 | 18.12 | 17.83 | 17.96 | 61,696 | -0.06(-0.34%) |
Jul 12, 2022 | 18.18 | 18.31 | 17.89 | 18.02 | 100,486 | -0.17(-0.91%) |
Jul 11, 2022 | 18.13 | 18.36 | 18.08 | 18.19 | 80,097 | -0.03(-0.19%) |
Jul 08, 2022 | 17.93 | 18.26 | 17.93 | 18.22 | 61,162 | +0.20(+1.11%) |
Jul 07, 2022 | 17.79 | 18.06 | 17.79 | 18.02 | 70,310 | +0.23(+1.32%) |
Jul 06, 2022 | 17.72 | 17.97 | 17.64 | 17.79 | 67,972 | +0.10(+0.54%) |
Jul 05, 2022 | 17.42 | 17.76 | 17.18 | 17.69 | 79,938 | +0.15(+0.84%) |