Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.32 | 17.52 | 16.95 | 16.96 | 57,058 | -0.28(-1.63%) |
Sep 29, 2022 | 17.34 | 17.52 | 17.18 | 17.24 | 36,437 | -0.15(-0.86%) |
Sep 28, 2022 | 17.42 | 17.63 | 17.28 | 17.39 | 39,643 | -0.01(-0.05%) |
Sep 27, 2022 | 17.58 | 17.80 | 17.32 | 17.40 | 23,871 | -0.09(-0.54%) |
Sep 26, 2022 | 17.49 | 17.82 | 17.49 | 17.49 | 25,626 | -0.12(-0.69%) |
Sep 23, 2022 | 17.61 | 17.63 | 17.45 | 17.62 | 28,681 | -0.15(-0.85%) |
Sep 22, 2022 | 17.75 | 17.81 | 17.58 | 17.77 | 27,741 | -0.04(-0.21%) |
Sep 21, 2022 | 18.08 | 18.14 | 17.77 | 17.80 | 23,407 | -0.15(-0.84%) |
Sep 20, 2022 | 17.92 | 18.00 | 17.80 | 17.95 | 17,204 | -0.11(-0.62%) |
Sep 19, 2022 | 17.65 | 18.21 | 17.65 | 18.07 | 23,896 | +0.28(+1.58%) |
Sep 16, 2022 | 17.43 | 17.94 | 17.38 | 17.78 | 73,924 | +0.28(+1.61%) |
Sep 15, 2022 | 17.36 | 17.72 | 17.35 | 17.50 | 36,707 | -0.02(-0.11%) |
Sep 14, 2022 | 17.49 | 17.61 | 17.46 | 17.52 | 44,829 | +0.06(+0.32%) |
Sep 13, 2022 | 17.47 | 17.69 | 17.46 | 17.47 | 35,344 | -0.21(-1.17%) |
Sep 12, 2022 | 18.03 | 18.03 | 17.62 | 17.67 | 27,106 | -0.20(-1.10%) |
Sep 09, 2022 | 17.67 | 17.95 | 17.58 | 17.87 | 21,685 | +0.29(+1.65%) |
Sep 08, 2022 | 17.47 | 17.73 | 17.47 | 17.58 | 35,609 | -0.04(-0.21%) |
Sep 07, 2022 | 17.42 | 17.71 | 17.41 | 17.62 | 27,454 | +0.24(+1.40%) |
Sep 06, 2022 | 17.40 | 17.40 | 17.21 | 17.37 | 32,339 | +0.03(+0.16%) |
Sep 02, 2022 | 17.60 | 17.65 | 17.18 | 17.34 | 49,809 | -0.22(-1.23%) |
Sep 01, 2022 | 17.41 | 17.59 | 17.34 | 17.56 | 30,552 | -0.07(-0.37%) |
Aug 31, 2022 | 17.87 | 17.94 | 17.62 | 17.62 | 26,871 | -0.25(-1.42%) |
Aug 30, 2022 | 18.13 | 18.13 | 17.80 | 17.88 | 25,579 | +0.15(+0.85%) |
Aug 29, 2022 | 17.77 | 17.85 | 17.69 | 17.73 | 56,841 | -0.25(-1.41%) |
Aug 26, 2022 | 18.06 | 18.06 | 17.76 | 17.98 | 37,597 | +0.06(+0.31%) |
Aug 25, 2022 | 17.80 | 18.08 | 17.80 | 17.93 | 24,762 | +0.17(+0.95%) |
Aug 24, 2022 | 17.91 | 17.91 | 17.72 | 17.76 | 31,187 | -0.16(-0.89%) |
Aug 23, 2022 | 18.12 | 18.36 | 17.84 | 17.92 | 31,759 | -0.28(-1.55%) |
Aug 22, 2022 | 18.59 | 18.59 | 18.14 | 18.20 | 19,087 | -0.47(-2.51%) |
Aug 19, 2022 | 18.82 | 19.08 | 18.46 | 18.67 | 54,198 | -0.20(-1.04%) |
Aug 18, 2022 | 19.01 | 19.10 | 18.81 | 18.86 | 17,654 | -0.08(-0.45%) |
Aug 17, 2022 | 18.72 | 19.03 | 18.71 | 18.95 | 63,734 | +0.16(+0.85%) |
Aug 16, 2022 | 18.72 | 19.11 | 18.70 | 18.79 | 55,268 | +0.11(+0.60%) |
Aug 15, 2022 | 18.63 | 18.71 | 18.30 | 18.68 | 40,207 | +0.05(+0.25%) |
Aug 12, 2022 | 18.56 | 18.76 | 18.39 | 18.63 | 38,579 | +0.09(+0.51%) |
Aug 11, 2022 | 18.69 | 18.69 | 18.27 | 18.54 | 25,937 | +0.00(+0.00%) |
Aug 10, 2022 | 18.53 | 18.72 | 18.43 | 18.54 | 21,562 | +0.16(+0.86%) |
Aug 09, 2022 | 18.46 | 18.48 | 18.27 | 18.38 | 42,780 | -0.03(-0.15%) |
Aug 08, 2022 | 18.53 | 18.53 | 18.17 | 18.40 | 37,161 | +0.00(+0.00%) |
Aug 05, 2022 | 18.26 | 18.48 | 18.22 | 18.40 | 33,701 | +0.09(+0.51%) |
Aug 04, 2022 | 18.47 | 18.57 | 18.21 | 18.31 | 35,003 | -0.07(-0.35%) |
Aug 03, 2022 | 18.37 | 19.02 | 18.21 | 18.38 | 36,264 | +0.01(+0.05%) |
Aug 02, 2022 | 18.36 | 18.66 | 18.27 | 18.37 | 34,040 | -0.20(-1.10%) |
Aug 01, 2022 | 17.71 | 18.77 | 17.71 | 18.57 | 59,278 | +0.62(+3.48%) |
Jul 29, 2022 | 17.90 | 18.14 | 17.17 | 17.95 | 88,566 | +0.33(+1.85%) |
Jul 28, 2022 | 17.72 | 17.80 | 17.49 | 17.62 | 36,299 | -0.04(-0.21%) |
Jul 27, 2022 | 17.54 | 17.88 | 17.45 | 17.66 | 38,665 | +0.08(+0.48%) |
Jul 26, 2022 | 17.21 | 17.78 | 17.19 | 17.58 | 36,065 | +0.38(+2.22%) |
Jul 25, 2022 | 17.63 | 17.69 | 17.14 | 17.19 | 124,791 | -0.22(-1.28%) |
Jul 22, 2022 | 17.63 | 18.41 | 17.25 | 17.42 | 44,122 | -0.34(-1.89%) |
Jul 21, 2022 | 17.57 | 17.86 | 17.45 | 17.75 | 44,594 | +0.07(+0.37%) |
Jul 20, 2022 | 17.48 | 17.83 | 17.40 | 17.69 | 49,367 | +0.03(+0.16%) |
Jul 19, 2022 | 17.42 | 17.80 | 17.37 | 17.66 | 35,310 | +0.46(+2.65%) |
Jul 18, 2022 | 17.36 | 17.60 | 16.90 | 17.20 | 55,730 | -0.21(-1.18%) |
Jul 15, 2022 | 17.18 | 17.43 | 16.98 | 17.41 | 57,888 | +0.49(+2.92%) |
Jul 14, 2022 | 16.89 | 16.95 | 16.73 | 16.91 | 55,247 | -0.08(-0.49%) |
Jul 13, 2022 | 17.04 | 17.18 | 16.82 | 17.00 | 42,393 | -0.20(-1.19%) |
Jul 12, 2022 | 17.21 | 17.68 | 17.10 | 17.20 | 49,346 | +0.01(+0.05%) |
Jul 11, 2022 | 17.19 | 17.49 | 17.09 | 17.19 | 43,232 | -0.07(-0.43%) |
Jul 08, 2022 | 17.14 | 17.59 | 16.96 | 17.27 | 54,306 | +0.22(+1.31%) |
Jul 07, 2022 | 17.37 | 17.85 | 17.02 | 17.04 | 54,252 | -0.27(-1.56%) |
Jul 06, 2022 | 17.47 | 17.61 | 17.26 | 17.32 | 66,146 | -0.25(-1.43%) |
Jul 05, 2022 | 17.13 | 17.60 | 16.87 | 17.57 | 66,961 | +0.17(+0.96%) |