Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2022 | 0 | +0.00(+0.00%) | ||||
Sep 26, 2022 | 17.24 | 17.26 | 17.24 | 17.24 | 18,713 | +0.01(+0.06%) |
Sep 23, 2022 | 17.24 | 17.29 | 17.23 | 17.23 | 10,949 | -0.01(-0.06%) |
Sep 22, 2022 | 17.25 | 17.27 | 17.24 | 17.24 | 12,887 | -0.02(-0.12%) |
Sep 21, 2022 | 17.23 | 17.56 | 17.23 | 17.26 | 95,492 | +0.03(+0.17%) |
Sep 20, 2022 | 17.24 | 17.25 | 17.23 | 17.23 | 55,993 | +0.00(+0.00%) |
Sep 19, 2022 | 17.22 | 17.24 | 17.22 | 17.23 | 108,872 | -0.01(-0.06%) |
Sep 16, 2022 | 17.23 | 17.24 | 17.22 | 17.24 | 126,539 | +0.02(+0.12%) |
Sep 15, 2022 | 17.23 | 17.24 | 17.22 | 17.22 | 57,570 | +0.01(+0.06%) |
Sep 14, 2022 | 17.21 | 17.22 | 17.21 | 17.21 | 23,769 | +0.01(+0.06%) |
Sep 13, 2022 | 17.20 | 17.21 | 17.20 | 17.20 | 13,679 | +0.00(+0.00%) |
Sep 12, 2022 | 17.19 | 17.21 | 17.19 | 17.20 | 37,312 | +0.01(+0.06%) |
Sep 09, 2022 | 17.19 | 17.20 | 17.19 | 17.19 | 21,739 | +0.00(+0.00%) |
Sep 08, 2022 | 17.19 | 17.20 | 17.19 | 17.19 | 67,743 | +0.00(+0.00%) |
Sep 07, 2022 | 17.19 | 17.21 | 17.19 | 17.19 | 46,969 | +0.00(+0.00%) |
Sep 06, 2022 | 17.19 | 17.20 | 17.19 | 17.19 | 75,190 | +0.01(+0.06%) |
Sep 02, 2022 | 17.18 | 17.19 | 17.18 | 17.18 | 30,251 | +0.00(+0.00%) |
Sep 01, 2022 | 17.18 | 17.19 | 17.18 | 17.18 | 22,727 | -0.01(-0.06%) |
Aug 31, 2022 | 17.18 | 17.19 | 17.18 | 17.19 | 27,069 | +0.01(+0.06%) |
Aug 30, 2022 | 17.17 | 17.19 | 17.16 | 17.18 | 70,885 | +0.01(+0.06%) |
Aug 29, 2022 | 17.16 | 17.19 | 17.16 | 17.17 | 179,352 | +0.00(+0.00%) |
Aug 26, 2022 | 17.19 | 17.21 | 17.17 | 17.17 | 40,258 | -0.02(-0.12%) |
Aug 25, 2022 | 17.18 | 17.21 | 17.16 | 17.19 | 70,497 | +0.01(+0.06%) |
Aug 24, 2022 | 17.16 | 17.19 | 17.16 | 17.18 | 61,471 | +0.03(+0.17%) |
Aug 23, 2022 | 17.14 | 17.18 | 17.13 | 17.15 | 112,228 | +0.00(+0.00%) |
Aug 22, 2022 | 17.14 | 17.16 | 17.13 | 17.15 | 123,836 | -0.01(-0.06%) |
Aug 19, 2022 | 17.14 | 17.18 | 17.13 | 17.16 | 107,951 | -0.01(-0.06%) |
Aug 18, 2022 | 17.17 | 17.20 | 17.12 | 17.17 | 167,431 | +0.05(+0.26%) |
Aug 17, 2022 | 17.13 | 17.23 | 17.10 | 17.12 | 1,057,965 | -0.07(-0.38%) |
Aug 16, 2022 | 17.12 | 17.21 | 17.12 | 17.19 | 279,327 | +0.04(+0.23%) |
Aug 15, 2022 | 17.12 | 17.21 | 17.08 | 17.15 | 133,610 | +0.04(+0.23%) |
Aug 12, 2022 | 17.12 | 17.19 | 17.11 | 17.11 | 95,479 | -0.01(-0.06%) |
Aug 11, 2022 | 17.12 | 17.13 | 17.10 | 17.12 | 1,473,556 | -0.02(-0.12%) |
Aug 10, 2022 | 17.10 | 17.15 | 17.09 | 17.14 | 726,522 | -0.04(-0.23%) |
Aug 09, 2022 | 17.05 | 17.18 | 17.05 | 17.18 | 1,602,373 | +5.45(+46.46%) |
Aug 08, 2022 | 11.72 | 11.77 | 11.59 | 11.73 | 5,402 | +0.14(+1.21%) |
Aug 05, 2022 | 11.68 | 11.70 | 11.35 | 11.59 | 6,673 | -0.09(-0.77%) |
Aug 04, 2022 | 11.76 | 11.80 | 11.25 | 11.68 | 8,585 | +0.07(+0.60%) |
Aug 03, 2022 | 11.96 | 12.30 | 11.45 | 11.61 | 34,579 | -0.39(-3.25%) |
Aug 02, 2022 | 12.38 | 12.47 | 11.95 | 12.00 | 9,544 | -0.27(-2.20%) |
Aug 01, 2022 | 11.96 | 12.44 | 11.96 | 12.27 | 7,936 | +0.27(+2.25%) |
Jul 29, 2022 | 11.51 | 12.37 | 11.40 | 12.00 | 14,402 | +0.19(+1.61%) |
Jul 28, 2022 | 11.75 | 12.12 | 11.40 | 11.81 | 15,519 | +0.11(+0.94%) |
Jul 27, 2022 | 11.67 | 11.87 | 11.14 | 11.70 | 8,276 | +0.20(+1.74%) |
Jul 26, 2022 | 11.19 | 11.50 | 11.14 | 11.50 | 1,570 | +0.13(+1.14%) |
Jul 25, 2022 | 10.99 | 11.60 | 10.90 | 11.37 | 13,884 | +0.25(+2.25%) |
Jul 22, 2022 | 11.02 | 11.12 | 10.78 | 11.12 | 9,945 | +0.24(+2.21%) |
Jul 21, 2022 | 10.85 | 11.04 | 10.61 | 10.88 | 2,986 | -0.06(-0.55%) |
Jul 20, 2022 | 10.43 | 10.94 | 10.37 | 10.94 | 12,309 | +0.48(+4.59%) |
Jul 19, 2022 | 10.50 | 10.79 | 10.05 | 10.46 | 35,910 | -0.02(-0.19%) |
Jul 18, 2022 | 10.39 | 10.70 | 10.38 | 10.48 | 6,237 | +0.00(+0.00%) |
Jul 15, 2022 | 10.17 | 10.83 | 10.17 | 10.48 | 7,922 | +0.36(+3.56%) |
Jul 14, 2022 | 10.15 | 10.28 | 10.02 | 10.12 | 4,948 | -0.14(-1.36%) |
Jul 13, 2022 | 10.18 | 10.40 | 10.18 | 10.26 | 4,442 | -0.26(-2.47%) |
Jul 12, 2022 | 10.08 | 10.52 | 10.08 | 10.52 | 3,962 | +0.45(+4.47%) |
Jul 11, 2022 | 11.00 | 11.00 | 10.06 | 10.07 | 90,778 | -1.02(-9.20%) |
Jul 08, 2022 | 10.67 | 11.09 | 10.26 | 11.09 | 6,007 | +0.37(+3.45%) |
Jul 07, 2022 | 10.87 | 10.95 | 10.55 | 10.72 | 4,075 | +0.24(+2.29%) |
Jul 06, 2022 | 10.87 | 10.96 | 10.40 | 10.48 | 11,991 | -0.65(-5.84%) |
Jul 05, 2022 | 10.13 | 11.57 | 9.950 | 11.13 | 42,611 | +0.81(+7.85%) |
Jul 01, 2022 | 10.51 | 10.64 | 10.32 | 10.32 | 4,823 | -0.10(-0.96%) |
Jun 30, 2022 | 10.47 | 10.71 | 10.25 | 10.42 | 13,470 | -0.32(-2.98%) |
Jun 29, 2022 | 11.15 | 11.15 | 10.60 | 10.74 | 3,012 | -0.17(-1.56%) |
Jun 28, 2022 | 11.30 | 11.36 | 10.84 | 10.91 | 12,928 | -0.19(-1.71%) |
Jun 27, 2022 | 11.60 | 11.88 | 11.03 | 11.10 | 10,857 | -0.40(-3.48%) |
Jun 24, 2022 | 11.15 | 12.04 | 11.02 | 11.50 | 19,211 | +0.39(+3.51%) |
Jun 23, 2022 | 11.15 | 11.48 | 11.01 | 11.11 | 26,239 | -0.07(-0.63%) |
Jun 22, 2022 | 10.80 | 11.54 | 10.57 | 11.18 | 16,953 | +0.30(+2.76%) |
Jun 21, 2022 | 10.72 | 11.23 | 10.45 | 10.88 | 24,749 | +0.21(+1.97%) |
Jun 17, 2022 | 10.68 | 11.33 | 10.44 | 10.67 | 41,361 | +0.10(+0.95%) |
Jun 16, 2022 | 10.75 | 10.95 | 10.36 | 10.57 | 38,249 | -0.44(-4.00%) |
Jun 15, 2022 | 11.12 | 11.44 | 10.84 | 11.01 | 20,603 | +0.29(+2.71%) |
Jun 14, 2022 | 10.71 | 11.02 | 10.70 | 10.72 | 18,901 | +0.02(+0.19%) |
Jun 13, 2022 | 11.40 | 11.40 | 10.49 | 10.70 | 61,086 | -0.97(-8.31%) |
Jun 10, 2022 | 12.10 | 12.25 | 11.67 | 11.67 | 19,176 | -0.68(-5.51%) |
Jun 09, 2022 | 12.38 | 12.54 | 12.18 | 12.35 | 13,627 | -0.03(-0.24%) |
Jun 08, 2022 | 12.39 | 12.58 | 12.10 | 12.38 | 20,043 | -0.12(-0.96%) |
Jun 07, 2022 | 12.38 | 12.81 | 12.29 | 12.50 | 23,944 | +0.07(+0.56%) |
Jun 06, 2022 | 12.32 | 12.69 | 12.14 | 12.43 | 19,278 | +0.11(+0.89%) |
Jun 03, 2022 | 12.30 | 12.57 | 12.06 | 12.32 | 18,316 | -0.29(-2.30%) |
Jun 02, 2022 | 12.70 | 12.75 | 12.37 | 12.61 | 28,291 | +0.40(+3.28%) |
Jun 01, 2022 | 12.65 | 12.65 | 12.03 | 12.21 | 17,172 | -0.43(-3.40%) |
May 31, 2022 | 12.06 | 12.97 | 12.04 | 12.64 | 27,941 | +0.62(+5.16%) |
May 27, 2022 | 12.03 | 12.19 | 11.73 | 12.02 | 11,638 | +0.20(+1.69%) |
May 26, 2022 | 11.80 | 12.26 | 11.00 | 11.82 | 70,608 | +0.02(+0.17%) |
May 25, 2022 | 11.10 | 11.88 | 11.10 | 11.80 | 44,881 | +0.77(+6.98%) |
May 24, 2022 | 11.69 | 11.70 | 10.75 | 11.03 | 47,094 | -0.95(-7.93%) |
May 23, 2022 | 12.54 | 12.93 | 11.83 | 11.98 | 56,779 | -0.44(-3.54%) |
May 20, 2022 | 12.18 | 12.78 | 11.71 | 12.42 | 53,650 | +0.55(+4.63%) |
May 19, 2022 | 12.23 | 12.58 | 11.60 | 11.87 | 45,976 | -0.55(-4.43%) |
May 18, 2022 | 12.60 | 12.95 | 12.30 | 12.42 | 32,246 | -0.29(-2.28%) |
May 17, 2022 | 13.05 | 13.23 | 12.58 | 12.71 | 36,625 | +0.23(+1.84%) |
May 16, 2022 | 13.24 | 13.24 | 12.22 | 12.48 | 68,006 | -0.97(-7.21%) |
May 13, 2022 | 13.15 | 13.71 | 13.01 | 13.45 | 48,454 | +0.33(+2.52%) |
May 12, 2022 | 13.90 | 14.22 | 12.80 | 13.12 | 57,480 | -0.84(-6.02%) |
May 11, 2022 | 14.29 | 14.62 | 13.83 | 13.96 | 63,454 | +0.70(+5.28%) |
May 10, 2022 | 12.39 | 14.00 | 12.39 | 13.26 | 103,325 | +1.15(+9.50%) |
May 09, 2022 | 12.81 | 12.91 | 12.00 | 12.11 | 70,683 | -0.96(-7.35%) |
May 06, 2022 | 13.54 | 13.60 | 13.00 | 13.07 | 24,691 | -0.23(-1.73%) |
May 05, 2022 | 13.82 | 13.82 | 13.02 | 13.30 | 21,006 | -0.78(-5.54%) |
May 04, 2022 | 13.60 | 14.14 | 13.44 | 14.08 | 20,221 | +0.44(+3.23%) |
May 03, 2022 | 13.97 | 13.97 | 13.39 | 13.64 | 19,971 | -0.11(-0.80%) |