Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.09 | 16.27 | 16.09 | 16.21 | 180,352 | +0.02(+0.10%) |
Sep 29, 2022 | 16.38 | 16.46 | 16.09 | 16.20 | 218,745 | -0.32(-1.96%) |
Sep 28, 2022 | 16.15 | 16.61 | 16.15 | 16.52 | 284,611 | +0.37(+2.27%) |
Sep 27, 2022 | 16.26 | 16.39 | 16.08 | 16.15 | 707,930 | -0.08(-0.47%) |
Sep 26, 2022 | 16.77 | 16.79 | 16.16 | 16.23 | 479,314 | -0.56(-3.35%) |
Sep 23, 2022 | 17.24 | 17.31 | 16.62 | 16.79 | 541,794 | -0.47(-2.71%) |
Sep 22, 2022 | 17.57 | 17.58 | 17.24 | 17.26 | 302,327 | -0.32(-1.84%) |
Sep 21, 2022 | 17.72 | 17.80 | 17.55 | 17.59 | 99,192 | +0.00(+0.00%) |
Sep 20, 2022 | 17.80 | 17.82 | 17.52 | 17.59 | 269,403 | -0.24(-1.37%) |
Sep 19, 2022 | 17.75 | 17.87 | 17.75 | 17.83 | 119,209 | -0.03(-0.14%) |
Sep 16, 2022 | 17.95 | 17.97 | 17.75 | 17.86 | 134,805 | -0.11(-0.61%) |
Sep 15, 2022 | 18.09 | 18.18 | 17.97 | 17.97 | 148,042 | -0.19(-1.02%) |
Sep 14, 2022 | 18.21 | 18.22 | 18.08 | 18.15 | 64,367 | -0.03(-0.19%) |
Sep 13, 2022 | 18.30 | 18.30 | 18.09 | 18.18 | 122,472 | -0.20(-1.10%) |
Sep 12, 2022 | 18.38 | 18.40 | 18.25 | 18.39 | 132,773 | +0.16(+0.88%) |
Sep 09, 2022 | 18.17 | 18.26 | 18.08 | 18.23 | 86,045 | +0.13(+0.70%) |
Sep 08, 2022 | 18.13 | 18.21 | 18.06 | 18.10 | 86,690 | -0.07(-0.37%) |
Sep 07, 2022 | 18.15 | 18.17 | 18.02 | 18.17 | 92,001 | +0.07(+0.37%) |
Sep 06, 2022 | 18.25 | 18.29 | 18.06 | 18.10 | 132,143 | -0.11(-0.60%) |
Sep 02, 2022 | 18.29 | 18.34 | 18.18 | 18.21 | 123,826 | +0.07(+0.37%) |
Sep 01, 2022 | 18.48 | 18.48 | 18.07 | 18.14 | 334,899 | -0.30(-1.65%) |
Aug 31, 2022 | 18.44 | 18.58 | 18.40 | 18.45 | 94,835 | +0.02(+0.09%) |
Aug 30, 2022 | 18.65 | 18.65 | 18.43 | 18.43 | 225,328 | -0.22(-1.18%) |
Aug 29, 2022 | 18.59 | 18.67 | 18.57 | 18.65 | 112,217 | -0.07(-0.36%) |
Aug 26, 2022 | 18.83 | 18.84 | 18.67 | 18.72 | 148,936 | -0.09(-0.49%) |
Aug 25, 2022 | 18.59 | 18.81 | 18.52 | 18.81 | 138,220 | +0.26(+1.41%) |
Aug 24, 2022 | 18.65 | 18.69 | 18.51 | 18.55 | 92,255 | -0.09(-0.48%) |
Aug 23, 2022 | 18.67 | 18.86 | 18.51 | 18.64 | 232,383 | -0.13(-0.70%) |
Aug 22, 2022 | 18.89 | 18.91 | 18.57 | 18.77 | 179,172 | -0.15(-0.79%) |
Aug 19, 2022 | 19.10 | 19.11 | 18.89 | 18.92 | 162,019 | -0.20(-1.05%) |
Aug 18, 2022 | 19.09 | 19.17 | 19.08 | 19.12 | 322,404 | +0.04(+0.22%) |
Aug 17, 2022 | 19.30 | 19.30 | 19.06 | 19.08 | 138,115 | -0.26(-1.34%) |
Aug 16, 2022 | 19.38 | 19.40 | 19.24 | 19.34 | 185,024 | -0.02(-0.09%) |
Aug 15, 2022 | 19.25 | 19.35 | 19.22 | 19.35 | 216,112 | +0.15(+0.79%) |
Aug 12, 2022 | 19.14 | 19.30 | 19.06 | 19.20 | 223,659 | +0.11(+0.57%) |
Aug 11, 2022 | 19.18 | 19.18 | 19.05 | 19.09 | 235,609 | +0.04(+0.22%) |
Aug 10, 2022 | 18.94 | 19.09 | 18.92 | 19.05 | 242,338 | +0.26(+1.37%) |
Aug 09, 2022 | 19.00 | 19.00 | 18.76 | 18.79 | 113,699 | -0.14(-0.74%) |
Aug 08, 2022 | 19.05 | 19.11 | 18.90 | 18.93 | 133,572 | -0.03(-0.18%) |
Aug 05, 2022 | 19.17 | 19.17 | 18.90 | 18.97 | 156,909 | -0.19(-1.01%) |
Aug 04, 2022 | 19.11 | 19.30 | 19.09 | 19.16 | 127,382 | +0.12(+0.62%) |
Aug 03, 2022 | 18.98 | 19.17 | 18.92 | 19.04 | 499,714 | +0.04(+0.22%) |
Aug 02, 2022 | 18.90 | 19.09 | 18.80 | 19.00 | 412,708 | +0.08(+0.40%) |
Aug 01, 2022 | 18.89 | 18.96 | 18.83 | 18.93 | 128,998 | +0.05(+0.27%) |
Jul 29, 2022 | 18.60 | 18.88 | 18.56 | 18.88 | 161,424 | +0.32(+1.72%) |
Jul 28, 2022 | 18.33 | 18.56 | 18.33 | 18.56 | 150,229 | +0.23(+1.24%) |
Jul 27, 2022 | 18.21 | 18.34 | 18.17 | 18.33 | 128,224 | +0.13(+0.69%) |
Jul 26, 2022 | 18.29 | 18.29 | 18.20 | 18.20 | 144,037 | -0.02(-0.09%) |
Jul 25, 2022 | 18.17 | 18.23 | 18.16 | 18.22 | 141,668 | +0.03(+0.18%) |
Jul 22, 2022 | 18.10 | 18.24 | 18.10 | 18.19 | 160,602 | +0.11(+0.60%) |
Jul 21, 2022 | 18.20 | 18.20 | 18.08 | 18.08 | 104,885 | -0.08(-0.46%) |
Jul 20, 2022 | 18.24 | 18.24 | 18.08 | 18.16 | 209,723 | +0.02(+0.10%) |
Jul 19, 2022 | 18.09 | 18.19 | 18.03 | 18.14 | 156,501 | +0.12(+0.67%) |
Jul 18, 2022 | 18.11 | 18.15 | 17.99 | 18.02 | 237,795 | -0.07(-0.39%) |
Jul 15, 2022 | 17.89 | 18.10 | 17.84 | 18.09 | 280,832 | +0.27(+1.49%) |
Jul 14, 2022 | 17.93 | 17.97 | 17.78 | 17.83 | 176,265 | -0.07(-0.37%) |
Jul 13, 2022 | 17.82 | 17.94 | 17.82 | 17.89 | 74,002 | +0.03(+0.19%) |
Jul 12, 2022 | 17.87 | 17.99 | 17.86 | 17.86 | 99,762 | -0.02(-0.14%) |
Jul 11, 2022 | 17.90 | 17.90 | 17.83 | 17.89 | 73,123 | +0.00(+0.00%) |
Jul 08, 2022 | 17.75 | 17.89 | 17.74 | 17.89 | 124,382 | +0.15(+0.84%) |
Jul 07, 2022 | 17.67 | 17.84 | 17.67 | 17.74 | 83,337 | +0.07(+0.38%) |
Jul 06, 2022 | 17.69 | 17.74 | 17.61 | 17.67 | 135,345 | -0.02(-0.09%) |
Jul 05, 2022 | 17.67 | 17.80 | 17.61 | 17.69 | 207,939 | +0.02(+0.14%) |