Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.81 | 17.81 | 17.77 | 17.78 | 25,490 | +0.03(+0.17%) |
Sep 29, 2022 | 17.79 | 17.81 | 17.75 | 17.75 | 6,674 | -0.08(-0.45%) |
Sep 28, 2022 | 17.80 | 17.83 | 17.79 | 17.83 | 15,385 | +0.08(+0.45%) |
Sep 27, 2022 | 17.77 | 17.77 | 17.73 | 17.75 | 24,966 | -0.02(-0.11%) |
Sep 26, 2022 | 17.82 | 17.82 | 17.77 | 17.77 | 17,938 | -0.05(-0.28%) |
Sep 23, 2022 | 17.84 | 17.86 | 17.81 | 17.82 | 30,164 | -0.06(-0.34%) |
Sep 22, 2022 | 17.88 | 17.90 | 17.87 | 17.88 | 38,320 | +0.00(+0.00%) |
Sep 21, 2022 | 17.89 | 17.90 | 17.85 | 17.88 | 33,231 | +0.00(+0.00%) |
Sep 20, 2022 | 17.87 | 17.89 | 17.87 | 17.88 | 12,045 | +0.01(+0.06%) |
Sep 19, 2022 | 17.83 | 17.87 | 17.83 | 17.87 | 12,800 | +0.01(+0.06%) |
Sep 16, 2022 | 17.85 | 17.88 | 17.85 | 17.86 | 7,282 | +0.00(+0.00%) |
Sep 15, 2022 | 17.86 | 17.89 | 17.86 | 17.86 | 55,748 | +0.00(+0.00%) |
Sep 14, 2022 | 17.88 | 17.88 | 17.86 | 17.86 | 37,691 | -0.01(-0.06%) |
Sep 13, 2022 | 17.89 | 17.89 | 17.87 | 17.87 | 26,272 | -0.06(-0.33%) |
Sep 12, 2022 | 17.93 | 17.94 | 17.93 | 17.93 | 15,324 | +0.00(+0.00%) |
Sep 09, 2022 | 17.96 | 17.96 | 17.92 | 17.93 | 10,983 | +0.03(+0.17%) |
Sep 08, 2022 | 17.90 | 17.93 | 17.89 | 17.90 | 10,679 | -0.01(-0.06%) |
Sep 07, 2022 | 17.91 | 17.92 | 17.90 | 17.91 | 15,832 | +0.00(+0.00%) |
Sep 06, 2022 | 17.88 | 17.92 | 17.88 | 17.91 | 6,935 | +0.01(+0.06%) |
Sep 02, 2022 | 17.90 | 0 | +0.02(+0.11%) | |||
Sep 01, 2022 | 17.87 | 17.90 | 17.87 | 17.88 | 11,896 | -0.02(-0.11%) |
Aug 31, 2022 | 17.88 | 17.91 | 17.88 | 17.90 | 32,417 | +0.02(+0.11%) |
Aug 30, 2022 | 17.88 | 17.90 | 17.88 | 17.88 | 13,149 | -0.02(-0.11%) |
Aug 29, 2022 | 17.91 | 17.91 | 17.88 | 17.90 | 12,871 | -0.02(-0.11%) |
Aug 26, 2022 | 17.92 | 17.94 | 17.91 | 17.92 | 21,883 | -0.01(-0.06%) |
Aug 25, 2022 | 17.94 | 17.94 | 17.91 | 17.93 | 3,734 | -0.03(-0.17%) |
Aug 24, 2022 | 17.96 | 17.97 | 17.95 | 17.96 | 18,299 | -0.02(-0.11%) |
Aug 23, 2022 | 18.00 | 18.00 | 17.97 | 17.98 | 19,022 | -0.01(-0.06%) |
Aug 22, 2022 | 18.01 | 18.01 | 17.98 | 17.99 | 549,362 | -0.02(-0.11%) |
Aug 19, 2022 | 18.04 | 18.04 | 18.01 | 18.01 | 36,814 | -0.04(-0.22%) |
Aug 18, 2022 | 18.06 | 18.06 | 18.04 | 18.05 | 20,203 | +0.01(+0.06%) |
Aug 17, 2022 | 18.05 | 18.06 | 18.02 | 18.04 | 85,627 | -0.04(-0.22%) |
Aug 16, 2022 | 18.11 | 18.11 | 18.06 | 18.08 | 6,359 | -0.05(-0.28%) |
Aug 15, 2022 | 18.12 | 18.15 | 18.12 | 18.13 | 8,655 | +0.01(+0.06%) |
Aug 12, 2022 | 18.13 | 18.13 | 18.09 | 18.12 | 24,972 | +0.02(+0.11%) |
Aug 11, 2022 | 18.14 | 18.14 | 18.09 | 18.10 | 21,130 | +0.00(+0.00%) |
Aug 10, 2022 | 18.10 | 18.14 | 18.10 | 18.10 | 20,219 | +0.03(+0.17%) |
Aug 09, 2022 | 18.06 | 18.08 | 18.06 | 18.07 | 16,223 | -0.02(-0.11%) |
Aug 08, 2022 | 18.07 | 18.10 | 18.07 | 18.09 | 9,470 | +0.01(+0.06%) |
Aug 05, 2022 | 18.07 | 18.09 | 18.06 | 18.08 | 11,482 | -0.03(-0.17%) |
Aug 04, 2022 | 18.11 | 18.12 | 18.10 | 18.11 | 11,920 | +0.00(+0.00%) |
Aug 03, 2022 | 18.07 | 18.11 | 18.05 | 18.11 | 12,766 | -0.02(-0.11%) |
Aug 02, 2022 | 18.22 | 18.22 | 18.12 | 18.13 | 17,119 | -0.08(-0.44%) |
Jul 29, 2022 | 18.21 | 0 | +0.03(+0.17%) | |||
Jul 28, 2022 | 18.15 | 18.18 | 18.14 | 18.18 | 74,224 | +0.10(+0.55%) |
Jul 27, 2022 | 18.09 | 18.09 | 18.05 | 18.08 | 17,026 | +0.02(+0.11%) |
Jul 26, 2022 | 18.08 | 18.08 | 18.05 | 18.06 | 15,495 | +0.00(+0.00%) |
Jul 25, 2022 | 18.07 | 18.07 | 18.04 | 18.06 | 11,861 | -0.05(-0.28%) |
Jul 22, 2022 | 18.11 | 18.12 | 18.09 | 18.11 | 7,464 | +0.08(+0.44%) |
Jul 21, 2022 | 17.99 | 18.03 | 17.99 | 18.03 | 38,856 | +0.05(+0.28%) |
Jul 20, 2022 | 18.04 | 18.04 | 17.97 | 17.98 | 82,604 | +0.01(+0.06%) |
Jul 19, 2022 | 18.03 | 18.03 | 17.97 | 17.97 | 23,946 | -0.04(-0.22%) |
Jul 18, 2022 | 18.01 | 18.01 | 17.99 | 18.01 | 7,884 | +0.00(+0.00%) |
Jul 15, 2022 | 17.98 | 18.01 | 17.98 | 18.01 | 22,819 | +0.06(+0.33%) |
Jul 14, 2022 | 17.92 | 17.96 | 17.92 | 17.95 | 27,551 | +0.00(+0.00%) |
Jul 13, 2022 | 17.92 | 17.96 | 17.92 | 17.95 | 6,953 | -0.04(-0.22%) |
Jul 12, 2022 | 18.01 | 18.01 | 17.97 | 17.99 | 105,445 | +0.04(+0.22%) |
Jul 11, 2022 | 17.94 | 17.96 | 17.94 | 17.95 | 7,952 | +0.01(+0.06%) |
Jul 08, 2022 | 17.95 | 17.95 | 17.92 | 17.94 | 15,856 | -0.03(-0.17%) |
Jul 07, 2022 | 17.98 | 17.98 | 17.96 | 17.97 | 15,202 | -0.01(-0.06%) |
Jul 06, 2022 | 18.03 | 18.04 | 17.98 | 17.98 | 14,815 | -0.05(-0.28%) |
Jul 05, 2022 | 18.06 | 18.06 | 18.02 | 18.03 | 14,387 | +0.04(+0.22%) |