Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.80 | 25.80 | 25.56 | 25.60 | 140,660 | +0.18(+0.71%) |
Oct 28, 2022 | 24.98 | 25.70 | 24.98 | 25.42 | 95,306 | +0.44(+1.75%) |
Oct 27, 2022 | 24.57 | 25.15 | 24.57 | 24.98 | 41,350 | +0.41(+1.66%) |
Oct 26, 2022 | 24.36 | 24.74 | 24.23 | 24.57 | 89,148 | +0.17(+0.69%) |
Oct 25, 2022 | 24.46 | 24.46 | 23.17 | 24.40 | 147,419 | +4.83(+24.68%) |
Oct 24, 2022 | 19.57 | 19.57 | 19.57 | 19.57 | 169 | -0.45(-2.24%) |
Oct 21, 2022 | 19.99 | 20.02 | 19.99 | 20.02 | 1,315 | +0.62(+3.18%) |
Oct 19, 2022 | 19.40 | 337 | -0.52(-2.60%) | |||
Oct 18, 2022 | 19.95 | 20.04 | 19.92 | 19.92 | 2,075 | +0.19(+0.96%) |
Oct 13, 2022 | 19.73 | 143 | +0.06(+0.30%) | |||
Oct 12, 2022 | 19.67 | 19.67 | 19.67 | 19.67 | 533 | +0.25(+1.28%) |
Oct 11, 2022 | 19.72 | 19.72 | 19.42 | 19.42 | 681 | +0.18(+0.93%) |
Oct 07, 2022 | 19.24 | 155 | -0.47(-2.38%) | |||
Oct 06, 2022 | 19.71 | 19.71 | 19.71 | 19.71 | 229 | +0.03(+0.15%) |
Oct 05, 2022 | 19.68 | 19.68 | 19.68 | 19.68 | 304 | -0.09(-0.45%) |
Oct 04, 2022 | 19.77 | 19.77 | 19.77 | 19.77 | 425 | -0.50(-2.46%) |
Oct 03, 2022 | 20.27 | 20.27 | 20.27 | 20.27 | 538 | +0.73(+3.72%) |
Sep 30, 2022 | 20.11 | 20.11 | 19.54 | 19.54 | 1,116 | -0.13(-0.66%) |
Sep 29, 2022 | 19.67 | 19.67 | 19.67 | 19.67 | 3,643 | -0.01(-0.05%) |
Sep 28, 2022 | 19.65 | 19.68 | 19.65 | 19.68 | 1,374 | +0.01(+0.05%) |
Sep 27, 2022 | 19.52 | 19.67 | 19.52 | 19.67 | 3,416 | +0.15(+0.77%) |
Sep 26, 2022 | 19.62 | 19.67 | 19.52 | 19.52 | 1,461 | +0.00(+0.00%) |
Sep 23, 2022 | 19.82 | 20.00 | 19.37 | 19.52 | 5,355 | -0.32(-1.63%) |
Sep 22, 2022 | 19.72 | 19.85 | 19.72 | 19.85 | 814 | +0.18(+0.93%) |
Sep 21, 2022 | 19.64 | 19.66 | 19.64 | 19.66 | 597 | +0.14(+0.71%) |
Sep 20, 2022 | 19.52 | 19.57 | 19.52 | 19.52 | 2,164 | -0.20(-1.01%) |
Sep 19, 2022 | 19.82 | 19.82 | 19.43 | 19.72 | 803 | -0.70(-3.41%) |
Sep 16, 2022 | 19.39 | 20.42 | 19.39 | 20.42 | 8,910 | +1.29(+6.77%) |
Sep 14, 2022 | 19.12 | 408 | -0.08(-0.41%) | |||
Sep 13, 2022 | 19.16 | 19.21 | 19.16 | 19.20 | 549 | +0.13(+0.68%) |
Sep 12, 2022 | 19.63 | 20.07 | 19.08 | 19.08 | 10,106 | -0.01(-0.05%) |
Sep 09, 2022 | 19.09 | 19.09 | 19.09 | 19.09 | 166 | -0.73(-3.66%) |
Sep 08, 2022 | 19.51 | 19.81 | 19.51 | 19.81 | 4,415 | +0.30(+1.53%) |
Sep 06, 2022 | 19.51 | 29 | +0.28(+1.45%) | |||
Sep 01, 2022 | 19.23 | 202 | +0.00(+0.00%) | |||
Aug 31, 2022 | 19.57 | 19.84 | 19.23 | 19.23 | 3,042 | -0.32(-1.63%) |
Aug 30, 2022 | 19.58 | 19.58 | 19.10 | 19.55 | 2,357 | -0.02(-0.10%) |
Aug 29, 2022 | 19.72 | 19.72 | 19.57 | 19.57 | 1,364 | +0.20(+1.03%) |
Aug 26, 2022 | 19.51 | 19.51 | 19.10 | 19.37 | 1,397 | -0.50(-2.50%) |
Aug 24, 2022 | 19.87 | 169 | -0.00(-0.00%) | |||
Aug 23, 2022 | 19.87 | 19.87 | 19.87 | 19.87 | 351 | -0.34(-1.66%) |
Aug 18, 2022 | 20.21 | 64 | -0.06(-0.30%) | |||
Aug 16, 2022 | 20.27 | 106 | +0.32(+1.59%) | |||
Aug 15, 2022 | 19.60 | 20.46 | 19.30 | 19.95 | 12,165 | +0.70(+3.61%) |
Aug 12, 2022 | 19.51 | 19.52 | 19.25 | 19.25 | 3,190 | +0.18(+0.94%) |
Aug 11, 2022 | 19.10 | 19.12 | 19.08 | 19.08 | 2,721 | -0.20(-1.03%) |
Aug 10, 2022 | 19.06 | 19.37 | 19.06 | 19.27 | 1,526 | +0.29(+1.52%) |
Aug 09, 2022 | 19.06 | 19.31 | 18.99 | 18.99 | 3,625 | -0.18(-0.93%) |
Aug 08, 2022 | 19.22 | 19.22 | 19.16 | 19.16 | 6,527 | -0.04(-0.19%) |
Aug 05, 2022 | 19.38 | 19.87 | 19.19 | 19.20 | 5,191 | +0.07(+0.34%) |
Aug 04, 2022 | 19.86 | 20.86 | 19.13 | 19.13 | 7,669 | -0.19(-0.98%) |
Aug 02, 2022 | 19.32 | 182 | -0.57(-2.85%) |