Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.24 | 17.41 | 17.05 | 17.22 | 22,229 | -0.01(-0.04%) |
Sep 29, 2022 | 17.08 | 17.35 | 16.52 | 17.22 | 11,378 | +0.19(+1.11%) |
Sep 28, 2022 | 17.26 | 17.37 | 16.81 | 17.03 | 10,658 | -0.22(-1.29%) |
Sep 27, 2022 | 16.36 | 17.44 | 16.36 | 17.26 | 6,671 | +0.04(+0.22%) |
Sep 26, 2022 | 16.77 | 17.78 | 15.97 | 17.22 | 46,521 | +0.15(+0.86%) |
Sep 23, 2022 | 17.37 | 17.37 | 16.70 | 17.07 | 11,451 | -0.34(-1.96%) |
Sep 22, 2022 | 17.62 | 17.71 | 17.36 | 17.41 | 20,647 | -0.10(-0.59%) |
Sep 21, 2022 | 17.48 | 17.71 | 17.28 | 17.52 | 24,353 | +0.17(+0.98%) |
Sep 20, 2022 | 17.51 | 17.51 | 17.22 | 17.35 | 18,346 | -0.19(-1.10%) |
Sep 19, 2022 | 17.44 | 17.54 | 17.37 | 17.54 | 23,087 | +0.10(+0.55%) |
Sep 16, 2022 | 17.44 | 17.69 | 17.23 | 17.44 | 8,735 | -0.07(-0.42%) |
Sep 15, 2022 | 17.59 | 17.67 | 17.48 | 17.52 | 5,705 | +0.11(+0.64%) |
Sep 14, 2022 | 17.63 | 17.63 | 17.40 | 17.41 | 9,115 | -0.10(-0.55%) |
Sep 13, 2022 | 17.44 | 17.63 | 17.41 | 17.50 | 21,316 | +0.09(+0.49%) |
Sep 12, 2022 | 17.36 | 17.50 | 17.25 | 17.42 | 13,072 | +0.19(+1.10%) |
Sep 09, 2022 | 17.29 | 17.31 | 17.18 | 17.23 | 15,753 | -0.03(-0.17%) |
Sep 08, 2022 | 17.15 | 17.42 | 17.15 | 17.26 | 9,402 | -0.17(-0.98%) |
Sep 07, 2022 | 17.20 | 17.44 | 17.16 | 17.43 | 2,939 | +0.13(+0.73%) |
Sep 06, 2022 | 17.35 | 17.58 | 17.15 | 17.30 | 4,223 | -0.01(-0.08%) |
Sep 02, 2022 | 17.07 | 17.51 | 17.07 | 17.31 | 6,860 | -0.19(-1.11%) |
Sep 01, 2022 | 17.32 | 17.51 | 17.01 | 17.51 | 3,047 | +0.19(+1.07%) |
Aug 31, 2022 | 17.64 | 17.68 | 17.16 | 17.32 | 7,529 | -0.31(-1.77%) |
Aug 30, 2022 | 17.74 | 17.85 | 17.59 | 17.64 | 5,922 | -0.12(-0.67%) |
Aug 29, 2022 | 17.73 | 17.83 | 17.58 | 17.75 | 12,320 | +0.00(+0.01%) |
Aug 26, 2022 | 17.77 | 17.77 | 17.60 | 17.75 | 18,543 | +0.06(+0.35%) |
Aug 25, 2022 | 17.78 | 17.78 | 17.42 | 17.69 | 7,848 | -0.06(-0.31%) |
Aug 24, 2022 | 17.80 | 17.80 | 17.69 | 17.74 | 5,191 | +0.15(+0.88%) |
Aug 23, 2022 | 17.70 | 17.74 | 17.59 | 17.59 | 6,742 | -0.06(-0.33%) |
Aug 22, 2022 | 17.55 | 17.80 | 17.54 | 17.65 | 5,311 | +0.07(+0.42%) |
Aug 19, 2022 | 17.70 | 17.70 | 17.55 | 17.58 | 3,830 | -0.12(-0.69%) |
Aug 18, 2022 | 17.66 | 17.89 | 17.66 | 17.70 | 4,892 | -0.04(-0.23%) |
Aug 17, 2022 | 17.85 | 17.85 | 17.74 | 17.74 | 2,786 | +0.12(+0.67%) |
Aug 16, 2022 | 18.07 | 18.07 | 17.16 | 17.62 | 9,906 | -0.41(-2.29%) |
Aug 15, 2022 | 17.85 | 18.03 | 17.50 | 18.03 | 8,765 | +0.11(+0.62%) |
Aug 12, 2022 | 17.99 | 18.18 | 17.92 | 17.92 | 7,756 | -0.11(-0.61%) |
Aug 11, 2022 | 17.92 | 18.03 | 17.70 | 18.03 | 4,569 | +0.22(+1.24%) |
Aug 10, 2022 | 17.38 | 17.92 | 17.33 | 17.81 | 7,087 | +0.72(+4.22%) |
Aug 09, 2022 | 17.49 | 17.67 | 17.09 | 17.09 | 7,860 | -0.51(-2.90%) |
Aug 08, 2022 | 17.45 | 17.88 | 17.45 | 17.60 | 10,040 | -0.06(-0.36%) |
Aug 05, 2022 | 17.18 | 17.66 | 16.93 | 17.66 | 7,788 | +0.41(+2.39%) |
Aug 04, 2022 | 17.57 | 17.76 | 17.25 | 17.25 | 18,153 | -0.50(-2.82%) |
Aug 03, 2022 | 17.88 | 17.88 | 17.50 | 17.75 | 5,595 | -0.10(-0.54%) |
Aug 02, 2022 | 17.89 | 17.91 | 17.85 | 17.85 | 2,444 | -0.09(-0.49%) |
Aug 01, 2022 | 17.88 | 17.95 | 17.88 | 17.94 | 4,519 | -0.09(-0.53%) |
Jul 29, 2022 | 17.85 | 18.03 | 17.85 | 18.03 | 8,131 | +0.20(+1.13%) |
Jul 28, 2022 | 17.79 | 17.95 | 17.58 | 17.83 | 5,100 | +0.24(+1.37%) |
Jul 27, 2022 | 17.30 | 17.73 | 17.30 | 17.59 | 13,854 | +0.26(+1.47%) |
Jul 26, 2022 | 17.08 | 17.33 | 17.00 | 17.33 | 3,565 | +0.36(+2.15%) |
Jul 22, 2022 | 16.97 | 179 | +0.00(+0.00%) | |||
Jul 20, 2022 | 16.97 | 775 | +0.27(+1.62%) | |||
Jul 19, 2022 | 16.83 | 16.83 | 16.69 | 16.70 | 8,801 | +0.12(+0.73%) |
Jul 18, 2022 | 16.56 | 16.58 | 16.44 | 16.58 | 2,207 | +0.31(+1.91%) |
Jul 15, 2022 | 16.24 | 16.41 | 16.24 | 16.27 | 1,986 | -0.15(-0.89%) |
Jul 14, 2022 | 16.49 | 16.51 | 16.41 | 16.41 | 1,878 | -0.01(-0.04%) |
Jul 13, 2022 | 16.46 | 16.54 | 16.42 | 16.42 | 2,977 | -0.04(-0.22%) |
Jul 12, 2022 | 16.49 | 16.49 | 16.44 | 16.46 | 2,857 | +0.04(+0.22%) |
Jul 11, 2022 | 16.52 | 16.52 | 15.65 | 16.42 | 8,706 | -0.18(-1.10%) |
Jul 08, 2022 | 16.57 | 16.67 | 16.52 | 16.60 | 7,384 | +0.04(+0.22%) |
Jul 07, 2022 | 16.41 | 16.57 | 16.38 | 16.57 | 19,045 | +0.35(+2.14%) |
Jul 06, 2022 | 16.42 | 16.42 | 16.06 | 16.22 | 8,054 | -0.13(-0.78%) |
Jul 05, 2022 | 16.33 | 16.42 | 16.33 | 16.35 | 6,418 | +0.08(+0.49%) |