Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2022 | 18.63 | 0 | +0.63(+3.50%) | |||
Sep 28, 2022 | 17.81 | 18.00 | 17.72 | 18.00 | 1,400 | +0.00(+0.00%) |
Sep 27, 2022 | 17.98 | 18.00 | 17.85 | 18.00 | 10,000 | -0.14(-0.77%) |
Sep 23, 2022 | 18.14 | 0 | -0.18(-0.98%) | |||
Sep 22, 2022 | 18.33 | 18.37 | 18.32 | 18.32 | 4,360 | -0.18(-0.97%) |
Sep 21, 2022 | 18.53 | 18.60 | 18.50 | 18.50 | 2,601 | -0.20(-1.07%) |
Sep 19, 2022 | 18.70 | 0 | +0.13(+0.70%) | |||
Sep 16, 2022 | 18.57 | 18.57 | 18.57 | 18.57 | 300 | -0.14(-0.75%) |
Sep 15, 2022 | 18.70 | 18.80 | 18.70 | 18.71 | 42,700 | -0.29(-1.53%) |
Sep 14, 2022 | 18.74 | 19.00 | 18.73 | 19.00 | 2,800 | +0.10(+0.53%) |
Sep 13, 2022 | 18.90 | 18.90 | 18.89 | 18.90 | 1,000 | -0.13(-0.68%) |
Sep 12, 2022 | 19.02 | 19.03 | 19.00 | 19.03 | 1,825 | -0.02(-0.10%) |
Sep 09, 2022 | 19.15 | 19.15 | 19.00 | 19.05 | 900 | +0.06(+0.32%) |
Sep 08, 2022 | 18.97 | 18.99 | 18.96 | 18.99 | 1,500 | -0.10(-0.52%) |
Sep 07, 2022 | 19.09 | 19.09 | 19.09 | 19.09 | 100 | +0.09(+0.47%) |
Sep 06, 2022 | 19.09 | 19.09 | 18.99 | 19.00 | 1,220 | -0.09(-0.47%) |
Sep 02, 2022 | 19.09 | 0 | +0.22(+1.17%) | |||
Aug 31, 2022 | 18.87 | 12 | -0.26(-1.36%) | |||
Aug 30, 2022 | 19.07 | 19.13 | 19.00 | 19.13 | 5,000 | -0.01(-0.05%) |
Aug 29, 2022 | 19.15 | 19.15 | 19.14 | 19.14 | 10,900 | +0.09(+0.47%) |
Aug 26, 2022 | 19.15 | 19.15 | 19.01 | 19.05 | 2,700 | -0.05(-0.26%) |
Aug 25, 2022 | 19.00 | 19.11 | 19.00 | 19.10 | 3,800 | +0.05(+0.26%) |
Aug 24, 2022 | 18.85 | 19.05 | 18.85 | 19.05 | 39,053 | +0.10(+0.53%) |
Aug 23, 2022 | 18.65 | 18.95 | 18.65 | 18.95 | 1,389 | -0.05(-0.26%) |
Aug 22, 2022 | 19.00 | 19.05 | 18.84 | 19.00 | 10,787 | +0.10(+0.53%) |
Aug 19, 2022 | 18.81 | 18.93 | 18.81 | 18.90 | 13,600 | +0.03(+0.16%) |
Aug 18, 2022 | 18.74 | 18.97 | 18.74 | 18.87 | 7,800 | +0.09(+0.48%) |
Aug 17, 2022 | 18.90 | 18.90 | 18.61 | 18.78 | 2,300 | -0.14(-0.74%) |
Aug 16, 2022 | 19.08 | 19.08 | 18.91 | 18.92 | 12,738 | -0.08(-0.42%) |
Aug 15, 2022 | 19.10 | 19.14 | 19.00 | 19.00 | 2,290 | -0.28(-1.45%) |
Aug 12, 2022 | 18.90 | 19.28 | 18.90 | 19.28 | 1,400 | +0.38(+2.01%) |
Aug 11, 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 300 | +0.11(+0.59%) |
Aug 10, 2022 | 18.75 | 18.80 | 18.75 | 18.79 | 3,000 | +0.04(+0.21%) |
Aug 09, 2022 | 18.74 | 18.75 | 18.64 | 18.75 | 3,800 | -0.25(-1.32%) |
Aug 08, 2022 | 18.71 | 19.00 | 18.50 | 19.00 | 3,004 | +0.00(+0.00%) |
Aug 05, 2022 | 19.98 | 19.98 | 19.00 | 19.00 | 3,200 | +0.05(+0.26%) |
Aug 04, 2022 | 18.85 | 18.95 | 18.85 | 18.95 | 4,638 | +0.00(+0.00%) |
Aug 03, 2022 | 18.60 | 18.95 | 18.60 | 18.95 | 3,000 | +0.35(+1.88%) |
Aug 02, 2022 | 18.70 | 18.70 | 18.60 | 18.60 | 1,500 | -0.34(-1.80%) |
Jul 29, 2022 | 18.94 | 0 | +0.29(+1.55%) | |||
Jul 28, 2022 | 18.30 | 18.65 | 18.30 | 18.65 | 3,950 | +0.43(+2.36%) |
Jul 27, 2022 | 18.22 | 18.22 | 18.22 | 18.22 | 800 | +0.02(+0.11%) |
Jul 26, 2022 | 18.15 | 18.20 | 18.15 | 18.20 | 2,500 | +0.11(+0.61%) |
Jul 25, 2022 | 18.20 | 18.20 | 18.08 | 18.09 | 2,000 | +0.06(+0.33%) |
Jul 22, 2022 | 18.25 | 18.25 | 18.03 | 18.03 | 200 | -0.35(-1.90%) |
Jul 21, 2022 | 18.50 | 18.50 | 18.38 | 18.38 | 2,110 | -0.17(-0.92%) |
Jul 19, 2022 | 18.55 | 0 | -0.01(-0.05%) | |||
Jul 18, 2022 | 18.41 | 18.56 | 18.40 | 18.56 | 1,180 | +0.05(+0.27%) |
Jul 15, 2022 | 18.54 | 18.66 | 18.51 | 18.51 | 3,078 | -0.11(-0.59%) |
Jul 13, 2022 | 18.62 | 0 | -0.43(-2.26%) | |||
Jul 12, 2022 | 19.22 | 19.22 | 18.99 | 19.05 | 600 | -0.30(-1.55%) |
Jul 11, 2022 | 19.32 | 19.35 | 19.31 | 19.35 | 1,400 | +0.28(+1.47%) |
Jul 08, 2022 | 19.09 | 19.15 | 19.07 | 19.07 | 2,344 | +0.22(+1.17%) |
Jul 06, 2022 | 18.85 | 0 | -0.94(-4.75%) |