Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.88 | 16.89 | 16.82 | 16.82 | 6,830 | -0.02(-0.10%) |
Sep 29, 2022 | 16.86 | 16.90 | 16.82 | 16.84 | 22,652 | -0.10(-0.59%) |
Sep 28, 2022 | 16.91 | 16.99 | 16.91 | 16.94 | 27,548 | +0.09(+0.53%) |
Sep 27, 2022 | 16.93 | 16.98 | 16.84 | 16.85 | 53,257 | -0.04(-0.24%) |
Sep 26, 2022 | 16.92 | 16.94 | 16.63 | 16.89 | 208,649 | +0.00(+0.00%) |
Sep 23, 2022 | 16.95 | 16.98 | 16.89 | 16.89 | 29,603 | -0.14(-0.82%) |
Sep 22, 2022 | 16.93 | 17.06 | 16.93 | 17.03 | 228,612 | -0.02(-0.11%) |
Sep 21, 2022 | 17.06 | 17.17 | 17.03 | 17.05 | 260,746 | -0.01(-0.07%) |
Sep 20, 2022 | 17.02 | 17.10 | 17.02 | 17.06 | 23,628 | -0.04(-0.23%) |
Sep 19, 2022 | 16.99 | 17.13 | 16.99 | 17.10 | 28,411 | +0.03(+0.18%) |
Sep 16, 2022 | 17.11 | 17.14 | 17.04 | 17.07 | 12,111 | -0.12(-0.70%) |
Sep 15, 2022 | 17.15 | 17.24 | 17.13 | 17.19 | 110,998 | -0.02(-0.12%) |
Sep 14, 2022 | 17.28 | 17.28 | 17.15 | 17.21 | 17,700 | -0.01(-0.03%) |
Sep 13, 2022 | 17.30 | 17.31 | 17.20 | 17.22 | 26,453 | -0.25(-1.46%) |
Sep 12, 2022 | 17.51 | 17.51 | 17.43 | 17.47 | 234,788 | +0.07(+0.40%) |
Sep 09, 2022 | 17.31 | 17.43 | 17.31 | 17.40 | 5,141 | +0.10(+0.58%) |
Sep 08, 2022 | 17.15 | 17.34 | 17.15 | 17.30 | 14,961 | +0.09(+0.49%) |
Sep 07, 2022 | 17.14 | 17.26 | 17.14 | 17.21 | 31,176 | +0.11(+0.67%) |
Sep 06, 2022 | 17.14 | 17.18 | 17.10 | 17.10 | 13,330 | -0.03(-0.18%) |
Sep 02, 2022 | 17.28 | 17.32 | 17.13 | 17.13 | 13,825 | -0.07(-0.44%) |
Sep 01, 2022 | 17.25 | 17.28 | 17.10 | 17.20 | 37,470 | -0.03(-0.17%) |
Aug 31, 2022 | 17.29 | 17.34 | 17.21 | 17.23 | 45,516 | -0.09(-0.49%) |
Aug 30, 2022 | 17.29 | 17.33 | 17.23 | 17.32 | 63,181 | -0.09(-0.52%) |
Aug 29, 2022 | 17.43 | 17.45 | 17.33 | 17.41 | 16,624 | -0.03(-0.17%) |
Aug 26, 2022 | 17.62 | 17.64 | 17.44 | 17.44 | 16,665 | -0.21(-1.19%) |
Aug 25, 2022 | 17.48 | 17.68 | 17.48 | 17.65 | 20,964 | +0.11(+0.61%) |
Aug 24, 2022 | 17.56 | 17.58 | 17.48 | 17.54 | 25,210 | +0.00(+0.01%) |
Aug 23, 2022 | 17.56 | 17.59 | 17.50 | 17.54 | 16,694 | -0.08(-0.45%) |
Aug 22, 2022 | 17.60 | 17.64 | 17.51 | 17.62 | 75,451 | -0.11(-0.62%) |
Aug 19, 2022 | 17.86 | 17.88 | 17.70 | 17.73 | 1,009,307 | -0.11(-0.62%) |
Aug 18, 2022 | 17.79 | 17.87 | 17.79 | 17.84 | 11,310 | +0.01(+0.06%) |
Aug 17, 2022 | 17.90 | 17.90 | 17.76 | 17.83 | 17,522 | -0.07(-0.39%) |
Aug 16, 2022 | 17.83 | 17.94 | 17.83 | 17.90 | 22,872 | +0.04(+0.20%) |
Aug 15, 2022 | 17.71 | 17.89 | 17.71 | 17.86 | 8,206 | +0.05(+0.29%) |
Aug 12, 2022 | 17.74 | 17.83 | 17.72 | 17.81 | 318,487 | +0.18(+1.03%) |
Aug 11, 2022 | 17.84 | 17.84 | 17.63 | 17.63 | 13,417 | -0.03(-0.17%) |
Aug 10, 2022 | 17.57 | 17.69 | 17.57 | 17.66 | 244,175 | +0.14(+0.80%) |
Aug 09, 2022 | 17.47 | 17.58 | 17.47 | 17.52 | 30,245 | -0.11(-0.62%) |
Aug 08, 2022 | 17.52 | 17.65 | 17.52 | 17.63 | 50,918 | +0.05(+0.28%) |
Aug 05, 2022 | 17.60 | 17.60 | 17.48 | 17.58 | 12,338 | -0.07(-0.40%) |
Aug 04, 2022 | 17.61 | 17.70 | 17.53 | 17.65 | 292,904 | +0.05(+0.28%) |
Aug 03, 2022 | 17.51 | 17.61 | 17.50 | 17.60 | 23,220 | +0.12(+0.68%) |
Aug 02, 2022 | 17.51 | 17.57 | 17.45 | 17.48 | 28,317 | -0.05(-0.26%) |
Aug 01, 2022 | 17.44 | 17.56 | 17.44 | 17.53 | 15,384 | -0.04(-0.21%) |
Jul 29, 2022 | 17.38 | 17.57 | 17.38 | 17.56 | 15,323 | +0.12(+0.71%) |
Jul 28, 2022 | 17.47 | 17.48 | 17.29 | 17.44 | 40,649 | +0.10(+0.58%) |
Jul 27, 2022 | 17.27 | 17.38 | 17.24 | 17.34 | 6,405 | +0.14(+0.81%) |
Jul 26, 2022 | 17.35 | 17.35 | 17.17 | 17.20 | 16,552 | -0.07(-0.41%) |
Jul 25, 2022 | 17.20 | 17.31 | 17.20 | 17.27 | 27,863 | -0.02(-0.10%) |
Jul 22, 2022 | 17.29 | 17.37 | 17.23 | 17.29 | 103,964 | -0.06(-0.36%) |
Jul 21, 2022 | 17.34 | 17.38 | 17.22 | 17.35 | 30,563 | +0.09(+0.49%) |
Jul 20, 2022 | 17.14 | 17.30 | 17.14 | 17.26 | 25,186 | +0.12(+0.73%) |
Jul 19, 2022 | 17.13 | 17.24 | 17.11 | 17.14 | 55,046 | +0.07(+0.41%) |
Jul 18, 2022 | 17.09 | 17.19 | 17.05 | 17.07 | 85,804 | -0.03(-0.18%) |
Jul 15, 2022 | 17.12 | 17.14 | 17.06 | 17.10 | 108,186 | +0.08(+0.47%) |
Jul 14, 2022 | 17.01 | 17.04 | 16.94 | 17.02 | 74,469 | -0.01(-0.06%) |
Jul 13, 2022 | 17.06 | 17.09 | 17.02 | 17.03 | 41,074 | -0.02(-0.12%) |
Jul 12, 2022 | 17.05 | 17.17 | 17.02 | 17.05 | 41,684 | -0.06(-0.35%) |
Jul 11, 2022 | 17.08 | 17.18 | 17.06 | 17.11 | 16,687 | -0.09(-0.52%) |
Jul 08, 2022 | 17.07 | 17.20 | 17.07 | 17.20 | 49,597 | +0.01(+0.06%) |
Jul 07, 2022 | 17.17 | 17.19 | 17.13 | 17.19 | 4,485 | +0.09(+0.52%) |
Jul 06, 2022 | 17.12 | 17.15 | 17.08 | 17.10 | 4,050 | +0.00(+0.00%) |
Jul 05, 2022 | 17.02 | 17.14 | 17.00 | 17.10 | 12,766 | +0.04(+0.23%) |