Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.73 | 16.96 | 16.47 | 16.47 | 36,525 | -0.20(-1.20%) |
Sep 29, 2022 | 17.11 | 17.11 | 16.46 | 16.67 | 37,661 | -0.19(-1.13%) |
Sep 28, 2022 | 16.62 | 17.62 | 16.46 | 16.86 | 51,017 | +0.29(+1.75%) |
Sep 27, 2022 | 16.96 | 17.15 | 16.55 | 16.57 | 27,219 | -0.26(-1.54%) |
Sep 26, 2022 | 16.88 | 17.00 | 16.70 | 16.83 | 30,311 | -0.03(-0.18%) |
Sep 23, 2022 | 17.00 | 17.10 | 16.63 | 16.86 | 60,841 | -0.29(-1.69%) |
Sep 22, 2022 | 17.38 | 17.38 | 16.95 | 17.15 | 72,258 | -0.21(-1.21%) |
Sep 21, 2022 | 17.77 | 17.98 | 17.31 | 17.36 | 84,708 | -0.41(-2.31%) |
Sep 20, 2022 | 17.55 | 17.97 | 17.53 | 17.77 | 47,456 | +0.10(+0.57%) |
Sep 19, 2022 | 17.28 | 17.70 | 17.27 | 17.67 | 59,367 | +0.29(+1.67%) |
Sep 16, 2022 | 17.25 | 17.47 | 17.17 | 17.38 | 148,880 | -0.08(-0.46%) |
Sep 15, 2022 | 17.27 | 18.28 | 17.10 | 17.46 | 52,840 | +0.18(+1.04%) |
Sep 14, 2022 | 17.39 | 17.47 | 17.05 | 17.28 | 54,402 | +0.06(+0.35%) |
Sep 13, 2022 | 17.31 | 17.84 | 17.06 | 17.22 | 37,028 | -0.29(-1.66%) |
Sep 12, 2022 | 17.41 | 17.54 | 17.34 | 17.51 | 20,027 | +0.25(+1.45%) |
Sep 09, 2022 | 17.16 | 17.36 | 17.07 | 17.26 | 24,443 | +0.24(+1.41%) |
Sep 08, 2022 | 16.91 | 17.13 | 16.77 | 17.02 | 37,331 | -0.03(-0.18%) |
Sep 07, 2022 | 16.72 | 17.09 | 16.72 | 17.05 | 23,009 | +0.27(+1.61%) |
Sep 06, 2022 | 17.15 | 17.15 | 16.63 | 16.78 | 33,474 | -0.37(-2.16%) |
Sep 02, 2022 | 17.39 | 17.39 | 17.12 | 17.15 | 25,024 | -0.10(-0.58%) |
Sep 01, 2022 | 17.04 | 17.26 | 17.02 | 17.25 | 35,759 | +0.07(+0.41%) |
Aug 31, 2022 | 17.27 | 17.34 | 17.16 | 17.18 | 33,318 | -0.10(-0.58%) |
Aug 30, 2022 | 17.20 | 17.42 | 17.07 | 17.28 | 20,650 | +0.01(+0.06%) |
Aug 29, 2022 | 17.42 | 17.42 | 17.16 | 17.27 | 15,361 | -0.16(-0.92%) |
Aug 26, 2022 | 17.70 | 17.70 | 17.35 | 17.43 | 28,085 | -0.34(-1.91%) |
Aug 25, 2022 | 17.91 | 17.95 | 17.69 | 17.77 | 23,854 | -0.06(-0.34%) |
Aug 24, 2022 | 17.85 | 17.93 | 17.66 | 17.83 | 56,901 | +0.03(+0.17%) |
Aug 23, 2022 | 18.37 | 18.45 | 17.72 | 17.80 | 34,107 | -0.62(-3.37%) |
Aug 22, 2022 | 18.00 | 18.62 | 17.61 | 18.42 | 130,707 | +0.27(+1.49%) |
Aug 19, 2022 | 18.18 | 18.36 | 18.02 | 18.15 | 81,517 | -0.03(-0.17%) |
Aug 18, 2022 | 18.05 | 18.20 | 17.87 | 18.18 | 43,425 | +0.21(+1.17%) |
Aug 17, 2022 | 17.96 | 18.10 | 17.59 | 17.97 | 34,731 | -0.10(-0.55%) |
Aug 16, 2022 | 17.96 | 18.14 | 17.96 | 18.07 | 28,991 | +0.11(+0.61%) |
Aug 15, 2022 | 17.73 | 17.98 | 17.53 | 17.96 | 89,954 | +0.11(+0.62%) |
Aug 12, 2022 | 17.43 | 17.85 | 17.32 | 17.85 | 49,703 | +0.43(+2.47%) |
Aug 11, 2022 | 17.49 | 17.52 | 17.38 | 17.42 | 22,953 | +0.07(+0.40%) |
Aug 10, 2022 | 17.44 | 17.47 | 17.23 | 17.35 | 17,292 | +0.11(+0.64%) |
Aug 09, 2022 | 17.18 | 17.28 | 16.98 | 17.24 | 33,064 | +0.01(+0.06%) |
Aug 08, 2022 | 17.13 | 17.43 | 17.00 | 17.23 | 38,625 | +0.09(+0.53%) |
Aug 05, 2022 | 16.93 | 17.39 | 16.86 | 17.14 | 39,439 | +0.10(+0.59%) |
Aug 04, 2022 | 17.09 | 17.16 | 16.93 | 17.04 | 27,769 | -0.10(-0.58%) |
Aug 03, 2022 | 17.48 | 17.48 | 16.95 | 17.14 | 29,057 | -0.03(-0.17%) |
Aug 02, 2022 | 17.50 | 17.50 | 17.17 | 17.17 | 22,414 | -0.33(-1.89%) |
Aug 01, 2022 | 17.48 | 17.54 | 17.31 | 17.50 | 27,776 | +0.02(+0.11%) |
Jul 29, 2022 | 17.27 | 17.53 | 17.21 | 17.48 | 47,269 | +0.30(+1.75%) |
Jul 28, 2022 | 17.25 | 17.25 | 16.80 | 17.18 | 25,230 | +0.04(+0.23%) |
Jul 27, 2022 | 17.09 | 17.22 | 17.05 | 17.14 | 37,411 | +0.17(+1.00%) |
Jul 26, 2022 | 16.90 | 17.03 | 16.87 | 16.97 | 25,683 | +0.03(+0.18%) |
Jul 25, 2022 | 16.89 | 17.02 | 16.80 | 16.94 | 29,246 | +0.14(+0.83%) |
Jul 22, 2022 | 16.93 | 17.08 | 16.67 | 16.80 | 58,011 | -0.08(-0.47%) |
Jul 21, 2022 | 16.75 | 16.91 | 16.68 | 16.88 | 25,079 | +0.11(+0.66%) |
Jul 20, 2022 | 16.65 | 16.82 | 16.56 | 16.77 | 30,804 | +0.01(+0.06%) |
Jul 19, 2022 | 16.75 | 16.98 | 16.69 | 16.76 | 35,497 | +0.21(+1.27%) |
Jul 18, 2022 | 16.41 | 16.82 | 16.35 | 16.55 | 41,719 | +0.20(+1.22%) |
Jul 15, 2022 | 16.00 | 16.47 | 15.78 | 16.35 | 87,652 | +0.57(+3.61%) |
Jul 14, 2022 | 15.50 | 15.84 | 15.41 | 15.78 | 50,380 | +0.06(+0.38%) |
Jul 13, 2022 | 15.98 | 16.03 | 15.65 | 15.72 | 53,068 | -0.39(-2.42%) |
Jul 12, 2022 | 16.30 | 16.42 | 16.11 | 16.11 | 49,788 | -0.21(-1.29%) |
Jul 11, 2022 | 16.31 | 16.47 | 16.31 | 16.32 | 30,379 | -0.13(-0.79%) |
Jul 08, 2022 | 16.49 | 16.75 | 16.32 | 16.45 | 36,621 | +0.10(+0.61%) |
Jul 07, 2022 | 16.55 | 16.71 | 16.35 | 16.35 | 55,693 | -0.06(-0.37%) |
Jul 06, 2022 | 16.58 | 16.87 | 16.38 | 16.41 | 67,228 | -0.15(-0.91%) |
Jul 05, 2022 | 16.09 | 16.58 | 16.09 | 16.56 | 46,737 | +0.18(+1.10%) |