Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.63 | 16.63 | 16.60 | 16.63 | 253,128 | -0.02(-0.12%) |
Sep 29, 2022 | 16.65 | 16.65 | 16.58 | 16.65 | 243,186 | +0.05(+0.30%) |
Sep 28, 2022 | 16.59 | 16.65 | 16.56 | 16.60 | 491,564 | +0.07(+0.39%) |
Sep 27, 2022 | 16.59 | 16.59 | 16.53 | 16.54 | 479,687 | -0.02(-0.12%) |
Sep 26, 2022 | 16.63 | 16.65 | 16.54 | 16.55 | 233,875 | -0.07(-0.39%) |
Sep 23, 2022 | 16.67 | 16.71 | 16.62 | 16.62 | 260,754 | -0.07(-0.45%) |
Sep 22, 2022 | 16.73 | 16.73 | 16.69 | 16.70 | 127,610 | -0.02(-0.12%) |
Sep 21, 2022 | 16.75 | 16.78 | 16.69 | 16.71 | 130,043 | -0.04(-0.21%) |
Sep 20, 2022 | 16.80 | 16.80 | 16.75 | 16.75 | 98,388 | -0.05(-0.30%) |
Sep 19, 2022 | 16.79 | 16.82 | 16.79 | 16.80 | 150,057 | -0.04(-0.21%) |
Sep 16, 2022 | 16.84 | 16.85 | 16.82 | 16.84 | 47,658 | -0.02(-0.09%) |
Sep 15, 2022 | 16.89 | 16.89 | 16.84 | 16.85 | 86,849 | +0.02(+0.09%) |
Sep 14, 2022 | 16.83 | 16.86 | 16.83 | 16.84 | 48,033 | -0.02(-0.15%) |
Sep 13, 2022 | 16.86 | 16.88 | 16.84 | 16.86 | 107,999 | +0.00(+0.00%) |
Sep 12, 2022 | 16.90 | 16.90 | 16.86 | 16.86 | 85,897 | -0.06(-0.35%) |
Sep 09, 2022 | 16.88 | 16.93 | 16.86 | 16.92 | 145,645 | +0.05(+0.30%) |
Sep 08, 2022 | 16.88 | 16.89 | 16.84 | 16.87 | 80,454 | -0.03(-0.18%) |
Sep 07, 2022 | 16.85 | 16.90 | 16.85 | 16.90 | 70,989 | +0.00(+0.00%) |
Sep 06, 2022 | 16.86 | 16.90 | 16.85 | 16.90 | 105,738 | +0.00(+0.00%) |
Sep 02, 2022 | 16.91 | 16.91 | 16.89 | 16.90 | 53,518 | +0.02(+0.15%) |
Sep 01, 2022 | 16.85 | 16.88 | 16.85 | 16.88 | 68,671 | -0.03(-0.18%) |
Aug 31, 2022 | 16.89 | 16.92 | 16.89 | 16.90 | 81,239 | +0.02(+0.13%) |
Aug 30, 2022 | 16.89 | 16.90 | 16.88 | 16.88 | 83,245 | -0.02(-0.13%) |
Aug 29, 2022 | 16.93 | 16.93 | 16.90 | 16.91 | 62,179 | -0.03(-0.18%) |
Aug 26, 2022 | 16.93 | 16.96 | 16.93 | 16.93 | 41,710 | +0.03(+0.18%) |
Aug 25, 2022 | 16.94 | 16.95 | 16.90 | 16.91 | 115,554 | -0.04(-0.27%) |
Aug 24, 2022 | 16.94 | 16.95 | 16.92 | 16.95 | 142,787 | -0.01(-0.06%) |
Aug 23, 2022 | 16.96 | 16.96 | 16.94 | 16.96 | 67,132 | +0.03(+0.18%) |
Aug 22, 2022 | 16.93 | 16.95 | 16.92 | 16.93 | 83,570 | +0.02(+0.12%) |
Aug 19, 2022 | 16.98 | 16.99 | 16.91 | 16.91 | 149,279 | -0.10(-0.59%) |
Aug 18, 2022 | 17.01 | 17.01 | 16.99 | 17.01 | 85,627 | +0.01(+0.06%) |
Aug 17, 2022 | 17.07 | 17.07 | 17.00 | 17.00 | 83,301 | -0.07(-0.41%) |
Aug 16, 2022 | 17.10 | 17.12 | 17.06 | 17.07 | 48,430 | -0.06(-0.35%) |
Aug 15, 2022 | 17.14 | 17.14 | 17.08 | 17.13 | 306,806 | +0.00(+0.00%) |
Aug 12, 2022 | 17.15 | 17.15 | 17.11 | 17.13 | 32,793 | +0.01(+0.06%) |
Aug 11, 2022 | 17.12 | 17.14 | 17.10 | 17.12 | 40,748 | +0.01(+0.06%) |
Aug 10, 2022 | 17.12 | 17.15 | 17.11 | 17.11 | 68,492 | +0.03(+0.18%) |
Aug 09, 2022 | 17.11 | 17.11 | 17.08 | 17.08 | 99,983 | -0.07(-0.41%) |
Aug 08, 2022 | 17.15 | 17.16 | 17.10 | 17.15 | 174,823 | +0.05(+0.29%) |
Aug 05, 2022 | 17.15 | 17.15 | 17.09 | 17.10 | 55,397 | -0.08(-0.47%) |
Aug 04, 2022 | 17.15 | 17.18 | 17.15 | 17.18 | 64,835 | +0.04(+0.23%) |
Aug 03, 2022 | 17.17 | 17.17 | 17.11 | 17.14 | 127,035 | -0.01(-0.06%) |
Aug 02, 2022 | 17.18 | 17.18 | 17.14 | 17.15 | 79,404 | -0.01(-0.06%) |
Aug 01, 2022 | 17.17 | 17.17 | 17.14 | 17.16 | 71,358 | -0.01(-0.06%) |
Jul 29, 2022 | 17.15 | 17.18 | 17.15 | 17.17 | 117,028 | +0.01(+0.06%) |
Jul 28, 2022 | 17.14 | 17.17 | 17.14 | 17.16 | 81,611 | +0.02(+0.12%) |
Jul 27, 2022 | 17.12 | 17.15 | 17.12 | 17.14 | 94,131 | +0.01(+0.06%) |
Jul 26, 2022 | 17.11 | 17.13 | 17.10 | 17.13 | 90,469 | +0.03(+0.18%) |
Jul 25, 2022 | 17.13 | 17.13 | 17.08 | 17.10 | 100,909 | -0.01(-0.06%) |
Jul 22, 2022 | 17.14 | 17.14 | 17.10 | 17.11 | 87,287 | +0.02(+0.12%) |
Jul 21, 2022 | 17.08 | 17.12 | 17.04 | 17.09 | 121,758 | +0.03(+0.18%) |
Jul 20, 2022 | 17.10 | 17.11 | 17.01 | 17.06 | 576,998 | +0.00(+0.00%) |
Jul 19, 2022 | 17.06 | 17.08 | 17.04 | 17.06 | 126,582 | -0.02(-0.12%) |
Jul 18, 2022 | 17.10 | 17.10 | 17.06 | 17.08 | 86,702 | +0.02(+0.12%) |
Jul 15, 2022 | 17.09 | 17.09 | 17.06 | 17.06 | 84,898 | +0.02(+0.12%) |
Jul 14, 2022 | 17.03 | 17.07 | 17.02 | 17.04 | 242,855 | +0.01(+0.06%) |
Jul 13, 2022 | 17.14 | 17.14 | 17.02 | 17.03 | 444,462 | -0.07(-0.41%) |
Jul 12, 2022 | 17.13 | 17.15 | 17.09 | 17.10 | 237,419 | +0.02(+0.12%) |
Jul 11, 2022 | 17.14 | 17.14 | 17.04 | 17.08 | 119,591 | +0.00(+0.00%) |
Jul 08, 2022 | 17.09 | 17.12 | 17.00 | 17.08 | 146,546 | +0.01(+0.06%) |
Jul 07, 2022 | 17.09 | 17.09 | 17.01 | 17.07 | 72,104 | -0.02(-0.09%) |
Jul 06, 2022 | 17.14 | 17.14 | 17.05 | 17.09 | 83,207 | +0.02(+0.09%) |
Jul 05, 2022 | 17.09 | 17.10 | 17.01 | 17.07 | 375,928 | -0.04(-0.23%) |