Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.46 | 15.46 | 15.37 | 15.37 | 2,404 | -0.00(-0.00%) |
Sep 29, 2022 | 15.34 | 15.37 | 15.30 | 15.37 | 1,313 | -0.26(-1.63%) |
Sep 28, 2022 | 15.52 | 15.72 | 15.53 | 15.63 | 6,557 | -0.02(-0.10%) |
Sep 27, 2022 | 15.74 | 15.74 | 15.63 | 15.64 | 3,722 | +0.01(+0.04%) |
Sep 26, 2022 | 15.94 | 15.94 | 15.64 | 15.64 | 3,191 | -0.53(-3.30%) |
Sep 23, 2022 | 16.21 | 16.21 | 16.06 | 16.17 | 3,021 | -0.49(-2.92%) |
Sep 22, 2022 | 16.69 | 16.69 | 16.58 | 16.66 | 4,402 | +0.08(+0.48%) |
Sep 21, 2022 | 16.70 | 16.74 | 16.58 | 16.58 | 2,246 | -0.15(-0.91%) |
Sep 20, 2022 | 16.67 | 16.75 | 16.67 | 16.73 | 1,841 | -0.13(-0.76%) |
Sep 19, 2022 | 16.88 | 16.88 | 16.86 | 16.86 | 556 | -0.02(-0.11%) |
Sep 16, 2022 | 16.84 | 16.96 | 16.84 | 16.88 | 2,571 | -0.24(-1.42%) |
Sep 15, 2022 | 17.15 | 17.15 | 17.12 | 17.12 | 944 | -0.08(-0.47%) |
Sep 14, 2022 | 17.16 | 17.20 | 17.12 | 17.20 | 541 | +0.14(+0.83%) |
Sep 13, 2022 | 17.33 | 17.33 | 17.06 | 17.06 | 267 | -0.63(-3.56%) |
Sep 12, 2022 | 17.53 | 17.69 | 17.53 | 17.69 | 1,214 | +0.28(+1.64%) |
Sep 09, 2022 | 17.39 | 17.40 | 17.38 | 17.40 | 1,888 | +0.35(+2.03%) |
Sep 08, 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 199 | -0.12(-0.69%) |
Sep 07, 2022 | 17.08 | 17.17 | 17.08 | 17.17 | 760 | +0.18(+1.08%) |
Sep 06, 2022 | 16.98 | 17.06 | 16.97 | 16.99 | 566 | -0.02(-0.12%) |
Sep 02, 2022 | 17.07 | 17.07 | 16.97 | 17.01 | 1,933 | -0.06(-0.37%) |
Sep 01, 2022 | 17.08 | 17.08 | 17.05 | 17.07 | 3,296 | -0.06(-0.37%) |
Aug 31, 2022 | 17.27 | 17.27 | 17.14 | 17.14 | 2,244 | -0.13(-0.73%) |
Aug 30, 2022 | 17.52 | 17.52 | 17.26 | 17.26 | 550 | -0.34(-1.95%) |
Aug 29, 2022 | 17.61 | 17.62 | 17.61 | 17.61 | 1,052 | -0.08(-0.44%) |
Aug 26, 2022 | 18.01 | 18.01 | 17.68 | 17.68 | 1,257 | -0.23(-1.26%) |
Aug 25, 2022 | 17.77 | 17.92 | 17.77 | 17.91 | 6,974 | +0.31(+1.74%) |
Aug 24, 2022 | 17.70 | 17.70 | 17.60 | 17.60 | 1,852 | -0.04(-0.22%) |
Aug 23, 2022 | 17.63 | 17.64 | 17.61 | 17.64 | 668 | +0.21(+1.20%) |
Aug 22, 2022 | 17.41 | 17.43 | 17.41 | 17.43 | 122 | -0.05(-0.29%) |
Aug 19, 2022 | 17.48 | 17.50 | 17.43 | 17.48 | 4,060 | -0.10(-0.54%) |
Aug 18, 2022 | 17.54 | 17.60 | 17.54 | 17.58 | 5,317 | -0.14(-0.79%) |
Aug 17, 2022 | 17.70 | 17.73 | 17.70 | 17.72 | 1,805 | -0.06(-0.32%) |
Aug 16, 2022 | 17.80 | 17.80 | 17.78 | 17.78 | 1,473 | +0.11(+0.61%) |
Aug 15, 2022 | 17.69 | 17.70 | 17.66 | 17.67 | 2,503 | -0.27(-1.51%) |
Aug 12, 2022 | 17.96 | 17.96 | 17.94 | 17.94 | 1,656 | +0.18(+1.02%) |
Aug 11, 2022 | 17.79 | 17.85 | 17.76 | 17.76 | 2,145 | +0.09(+0.52%) |
Aug 10, 2022 | 17.65 | 17.70 | 17.64 | 17.67 | 1,893 | +0.21(+1.21%) |
Aug 09, 2022 | 17.45 | 17.46 | 17.44 | 17.46 | 896 | +0.07(+0.38%) |
Aug 08, 2022 | 17.37 | 17.40 | 17.37 | 17.39 | 1,185 | +0.19(+1.10%) |
Aug 05, 2022 | 17.18 | 17.20 | 17.15 | 17.20 | 683 | +0.20(+1.18%) |
Aug 04, 2022 | 17.02 | 17.05 | 17.00 | 17.00 | 1,961 | +0.11(+0.63%) |
Aug 03, 2022 | 16.90 | 16.90 | 16.89 | 16.89 | 853 | +0.07(+0.43%) |
Aug 02, 2022 | 16.92 | 16.99 | 16.82 | 16.82 | 4,560 | -0.25(-1.48%) |
Aug 01, 2022 | 17.18 | 17.18 | 17.02 | 17.07 | 10,395 | -0.14(-0.79%) |
Jul 29, 2022 | 17.16 | 17.25 | 17.16 | 17.21 | 1,153 | -0.02(-0.10%) |
Jul 28, 2022 | 17.06 | 17.48 | 17.06 | 17.23 | 7,728 | +0.01(+0.08%) |
Jul 27, 2022 | 17.03 | 17.23 | 17.01 | 17.21 | 2,396 | +0.26(+1.51%) |
Jul 26, 2022 | 16.95 | 16.99 | 16.95 | 16.96 | 1,237 | -0.05(-0.32%) |
Jul 25, 2022 | 16.96 | 17.01 | 16.96 | 17.01 | 2,280 | +0.07(+0.43%) |
Jul 22, 2022 | 16.95 | 17.02 | 16.86 | 16.94 | 31,733 | +0.02(+0.11%) |
Jul 21, 2022 | 16.88 | 16.92 | 16.82 | 16.92 | 1,447 | +0.07(+0.43%) |
Jul 20, 2022 | 16.95 | 16.95 | 16.85 | 16.85 | 33,511 | -0.15(-0.90%) |
Jul 19, 2022 | 16.96 | 17.03 | 16.96 | 17.00 | 6,053 | +0.31(+1.84%) |
Jul 18, 2022 | 16.87 | 16.87 | 16.70 | 16.70 | 15,663 | +0.15(+0.93%) |
Jul 15, 2022 | 16.51 | 16.54 | 16.51 | 16.54 | 1,073 | +0.07(+0.43%) |
Jul 14, 2022 | 16.42 | 16.47 | 16.38 | 16.47 | 982 | -0.19(-1.13%) |
Jul 13, 2022 | 16.46 | 16.71 | 16.46 | 16.66 | 414 | -0.11(-0.65%) |
Jul 12, 2022 | 16.80 | 16.80 | 16.77 | 16.77 | 350 | -0.15(-0.91%) |
Jul 11, 2022 | 17.00 | 17.04 | 16.92 | 16.92 | 2,898 | -0.45(-2.59%) |
Jul 08, 2022 | 17.37 | 17.37 | 17.35 | 17.37 | 1,284 | +0.12(+0.72%) |
Jul 07, 2022 | 17.26 | 17.31 | 17.25 | 17.25 | 4,683 | +0.37(+2.19%) |
Jul 06, 2022 | 16.78 | 16.92 | 16.78 | 16.88 | 5,887 | -0.21(-1.23%) |
Jul 05, 2022 | 16.90 | 17.08 | 16.90 | 17.08 | 1,862 | -0.21(-1.24%) |