Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.44 | 16.44 | 16.44 | 16.44 | 100 | +0.02(+0.12%) |
Sep 29, 2022 | 16.42 | 16.42 | 16.41 | 16.42 | 3,200 | -0.10(-0.61%) |
Sep 28, 2022 | 16.48 | 16.53 | 16.48 | 16.52 | 5,164 | -0.03(-0.18%) |
Sep 27, 2022 | 16.61 | 16.61 | 16.55 | 16.55 | 5,000 | -0.07(-0.42%) |
Sep 26, 2022 | 16.62 | 16.62 | 16.62 | 16.62 | 1,001 | +0.01(+0.06%) |
Sep 23, 2022 | 16.64 | 16.64 | 16.61 | 16.61 | 900 | -0.15(-0.89%) |
Sep 22, 2022 | 16.75 | 16.78 | 16.75 | 16.76 | 5,600 | -0.02(-0.12%) |
Sep 21, 2022 | 16.86 | 16.87 | 16.78 | 16.78 | 4,000 | -0.02(-0.12%) |
Sep 20, 2022 | 16.81 | 16.81 | 16.80 | 16.80 | 400 | -0.03(-0.18%) |
Sep 19, 2022 | 16.82 | 16.83 | 16.80 | 16.83 | 8,900 | -0.01(-0.06%) |
Sep 16, 2022 | 16.84 | 16.84 | 16.84 | 16.84 | 100 | -0.05(-0.30%) |
Sep 15, 2022 | 16.88 | 16.89 | 16.86 | 16.89 | 4,037 | +0.04(+0.24%) |
Sep 14, 2022 | 16.88 | 16.89 | 16.85 | 16.85 | 9,000 | -0.02(-0.12%) |
Sep 13, 2022 | 16.88 | 16.88 | 16.87 | 16.87 | 1,593 | -0.07(-0.41%) |
Sep 12, 2022 | 16.93 | 16.97 | 16.93 | 16.94 | 2,700 | -0.03(-0.18%) |
Sep 09, 2022 | 16.97 | 16.97 | 16.97 | 16.97 | 1,900 | +0.04(+0.24%) |
Sep 08, 2022 | 16.92 | 16.93 | 16.91 | 16.93 | 6,912 | -0.04(-0.24%) |
Sep 07, 2022 | 16.96 | 16.97 | 16.96 | 16.97 | 3,100 | +0.12(+0.71%) |
Sep 06, 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 127 | -0.04(-0.24%) |
Sep 02, 2022 | 16.89 | 0 | +0.05(+0.30%) | |||
Sep 01, 2022 | 16.87 | 16.87 | 16.80 | 16.84 | 11,000 | -0.08(-0.47%) |
Aug 31, 2022 | 16.91 | 16.96 | 16.91 | 16.92 | 3,440 | -0.01(-0.06%) |
Aug 30, 2022 | 16.93 | 16.93 | 16.93 | 16.93 | 700 | -0.08(-0.47%) |
Aug 29, 2022 | 17.02 | 17.02 | 16.97 | 17.01 | 17,185 | +0.02(+0.12%) |
Aug 26, 2022 | 17.03 | 17.03 | 16.99 | 16.99 | 2,750 | -0.05(-0.29%) |
Aug 25, 2022 | 17.07 | 17.07 | 17.03 | 17.04 | 7,485 | +0.00(+0.00%) |
Aug 24, 2022 | 17.04 | 17.04 | 17.04 | 17.04 | 1,300 | +0.05(+0.29%) |
Aug 23, 2022 | 16.99 | 17.00 | 16.95 | 16.99 | 15,000 | +0.05(+0.30%) |
Aug 22, 2022 | 16.94 | 16.94 | 16.94 | 16.94 | 1,300 | -0.13(-0.76%) |
Aug 19, 2022 | 17.08 | 17.08 | 17.07 | 17.07 | 600 | -0.04(-0.23%) |
Aug 18, 2022 | 17.11 | 17.11 | 17.11 | 17.11 | 300 | -0.04(-0.23%) |
Aug 17, 2022 | 17.15 | 17.15 | 17.15 | 17.15 | 800 | -0.05(-0.29%) |
Aug 16, 2022 | 17.24 | 17.24 | 17.20 | 17.20 | 5,500 | -0.03(-0.17%) |
Aug 15, 2022 | 17.24 | 17.24 | 17.22 | 17.23 | 3,900 | +0.02(+0.12%) |
Aug 12, 2022 | 17.20 | 17.22 | 17.20 | 17.21 | 5,300 | +0.07(+0.41%) |
Aug 11, 2022 | 17.21 | 17.21 | 17.14 | 17.14 | 119,200 | -0.03(-0.17%) |
Aug 10, 2022 | 17.19 | 17.19 | 17.17 | 17.17 | 300 | +0.03(+0.18%) |
Aug 09, 2022 | 17.14 | 17.14 | 17.14 | 17.14 | 1,300 | +0.13(+0.76%) |
Aug 05, 2022 | 17.01 | 12 | +0.06(+0.35%) | |||
Aug 04, 2022 | 16.90 | 16.95 | 16.90 | 16.95 | 1,627 | +0.04(+0.24%) |
Aug 03, 2022 | 16.91 | 16.91 | 16.91 | 16.91 | 1,500 | +0.04(+0.24%) |
Aug 02, 2022 | 16.86 | 16.87 | 16.86 | 16.87 | 1,025 | +0.02(+0.12%) |
Jul 29, 2022 | 16.85 | 0 | +0.00(+0.00%) | |||
Jul 28, 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 1,900 | -0.01(-0.06%) |
Jul 26, 2022 | 16.86 | 0 | -0.01(-0.06%) | |||
Jul 25, 2022 | 16.86 | 16.87 | 16.83 | 16.87 | 1,100 | +0.07(+0.42%) |
Jul 22, 2022 | 16.84 | 16.85 | 16.80 | 16.80 | 4,300 | -0.02(-0.12%) |
Jul 21, 2022 | 16.79 | 16.82 | 16.67 | 16.82 | 7,000 | +0.07(+0.42%) |
Jul 20, 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 1,300 | +0.02(+0.12%) |
Jul 19, 2022 | 16.76 | 16.76 | 16.73 | 16.73 | 1,400 | +0.13(+0.78%) |
Jul 18, 2022 | 16.60 | 16.60 | 16.58 | 16.60 | 5,600 | +0.06(+0.36%) |
Jul 15, 2022 | 16.54 | 16.54 | 16.54 | 16.54 | 1,390 | +0.04(+0.24%) |
Jul 13, 2022 | 16.50 | 0 | +0.04(+0.24%) | |||
Jul 12, 2022 | 16.50 | 16.51 | 16.46 | 16.46 | 3,700 | +0.00(+0.00%) |
Jul 11, 2022 | 16.46 | 16.46 | 16.46 | 16.46 | 4,800 | +0.03(+0.18%) |
Jul 08, 2022 | 16.43 | 16.43 | 16.43 | 16.43 | 2,613 | +0.01(+0.06%) |
Jul 07, 2022 | 16.40 | 16.42 | 16.40 | 16.42 | 1,425 | +0.02(+0.12%) |