Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.31 | 18.31 | 18.23 | 18.24 | 10,504 | -0.06(-0.33%) |
Sep 29, 2022 | 18.30 | 18.30 | 18.30 | 18.30 | 91 | -0.26(-1.41%) |
Sep 28, 2022 | 19.06 | 19.06 | 18.56 | 18.56 | 1,636 | -0.62(-3.21%) |
Sep 27, 2022 | 19.13 | 19.18 | 19.13 | 19.18 | 470 | +0.06(+0.33%) |
Sep 26, 2022 | 19.18 | 19.18 | 19.11 | 19.11 | 875 | +0.12(+0.64%) |
Sep 23, 2022 | 19.63 | 19.70 | 18.96 | 18.99 | 2,754 | -0.54(-2.78%) |
Sep 22, 2022 | 19.53 | 19.53 | 19.53 | 19.53 | 34 | -0.19(-0.94%) |
Sep 21, 2022 | 19.78 | 19.78 | 19.44 | 19.72 | 9,374 | +0.03(+0.17%) |
Sep 20, 2022 | 20.18 | 20.18 | 19.68 | 19.68 | 3,514 | -0.45(-2.23%) |
Sep 19, 2022 | 20.13 | 20.13 | 20.13 | 20.13 | 3 | +0.08(+0.41%) |
Sep 16, 2022 | 20.69 | 20.69 | 20.05 | 20.05 | 1,225 | -0.28(-1.39%) |
Sep 15, 2022 | 20.31 | 20.33 | 20.16 | 20.33 | 454 | -0.38(-1.82%) |
Sep 14, 2022 | 21.31 | 21.31 | 20.71 | 20.71 | 628 | -0.71(-3.33%) |
Sep 13, 2022 | 20.51 | 21.42 | 20.37 | 21.42 | 4,998 | +1.46(+7.32%) |
Sep 12, 2022 | 19.99 | 19.99 | 19.96 | 19.96 | 297 | +0.50(+2.56%) |
Sep 09, 2022 | 19.36 | 19.46 | 19.36 | 19.46 | 692 | +0.21(+1.12%) |
Sep 08, 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 2,099 | -0.18(-0.93%) |
Sep 07, 2022 | 19.34 | 19.43 | 19.34 | 19.43 | 102 | +0.85(+4.57%) |
Sep 06, 2022 | 18.56 | 18.58 | 18.41 | 18.58 | 341 | +0.01(+0.06%) |
Sep 02, 2022 | 18.57 | 18.57 | 18.57 | 18.57 | 102 | +0.21(+1.14%) |
Sep 01, 2022 | 18.37 | 18.37 | 18.36 | 18.36 | 379 | -0.97(-5.00%) |
Aug 31, 2022 | 19.20 | 19.33 | 19.02 | 19.33 | 3,011 | -0.77(-3.82%) |
Aug 30, 2022 | 20.61 | 20.61 | 19.97 | 20.09 | 2,291 | -0.64(-3.10%) |
Aug 29, 2022 | 20.82 | 20.83 | 20.74 | 20.74 | 551 | +0.05(+0.23%) |
Aug 26, 2022 | 20.88 | 20.94 | 20.62 | 20.69 | 8,977 | -0.32(-1.51%) |
Aug 25, 2022 | 21.22 | 21.22 | 20.93 | 21.01 | 2,324 | -0.16(-0.74%) |
Aug 24, 2022 | 20.56 | 21.16 | 20.56 | 21.16 | 948 | +0.72(+3.54%) |
Aug 23, 2022 | 20.44 | 20.54 | 20.43 | 20.44 | 1,532 | +1.05(+5.44%) |
Aug 22, 2022 | 19.45 | 19.45 | 19.33 | 19.39 | 1,163 | +0.00(+0.00%) |
Aug 19, 2022 | 18.92 | 19.39 | 18.92 | 19.39 | 2,411 | +0.74(+3.98%) |
Aug 18, 2022 | 18.51 | 18.64 | 18.51 | 18.64 | 198 | -0.11(-0.57%) |
Aug 17, 2022 | 18.20 | 18.75 | 18.20 | 18.75 | 1,560 | -0.21(-1.08%) |
Aug 16, 2022 | 17.83 | 18.96 | 17.76 | 18.96 | 2,612 | +1.31(+7.45%) |
Aug 15, 2022 | 17.64 | 17.64 | 17.64 | 17.64 | 24 | +0.24(+1.40%) |
Aug 12, 2022 | 17.35 | 17.56 | 17.32 | 17.40 | 3,486 | +0.16(+0.93%) |
Aug 11, 2022 | 17.24 | 17.24 | 17.24 | 17.24 | 34 | -0.13(-0.75%) |
Aug 10, 2022 | 17.28 | 17.48 | 17.28 | 17.37 | 7,643 | +0.16(+0.91%) |
Aug 09, 2022 | 17.37 | 17.37 | 17.21 | 17.21 | 1,199 | -0.07(-0.40%) |
Aug 08, 2022 | 17.30 | 17.33 | 17.16 | 17.28 | 3,344 | -0.30(-1.69%) |
Aug 05, 2022 | 17.58 | 17.58 | 17.58 | 17.58 | 110 | +0.99(+5.98%) |
Aug 04, 2022 | 16.53 | 16.63 | 16.51 | 16.59 | 26,074 | +0.46(+2.85%) |
Aug 03, 2022 | 15.97 | 16.22 | 15.97 | 16.13 | 3,293 | +0.29(+1.81%) |
Aug 02, 2022 | 15.89 | 15.89 | 15.84 | 15.84 | 202 | +0.25(+1.60%) |
Aug 01, 2022 | 16.17 | 16.17 | 15.53 | 15.59 | 491 | -0.77(-4.72%) |
Jul 29, 2022 | 16.07 | 16.37 | 16.06 | 16.36 | 11,578 | +0.48(+3.01%) |
Jul 28, 2022 | 16.39 | 16.40 | 15.72 | 15.88 | 16,951 | -0.66(-3.98%) |
Jul 27, 2022 | 16.37 | 16.54 | 16.37 | 16.54 | 1,041 | +0.29(+1.80%) |
Jul 26, 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 25 | -0.04(-0.24%) |
Jul 25, 2022 | 16.43 | 16.45 | 16.29 | 16.29 | 1,134 | -0.19(-1.16%) |
Jul 22, 2022 | 16.39 | 16.48 | 16.31 | 16.48 | 1,904 | -0.96(-5.52%) |
Jul 21, 2022 | 17.44 | 17.44 | 17.44 | 17.44 | 3 | -0.15(-0.86%) |
Jul 20, 2022 | 17.59 | 17.59 | 17.59 | 17.59 | 22 | -0.63(-3.43%) |
Jul 19, 2022 | 18.27 | 18.27 | 18.21 | 18.22 | 4,609 | -0.15(-0.80%) |
Jul 18, 2022 | 18.37 | 18.42 | 18.36 | 18.36 | 15,543 | -0.21(-1.11%) |
Jul 15, 2022 | 18.57 | 18.57 | 18.57 | 18.57 | 104 | -0.11(-0.58%) |
Jul 14, 2022 | 18.56 | 18.68 | 18.49 | 18.68 | 1,192 | -0.18(-0.93%) |
Jul 13, 2022 | 18.85 | 18.85 | 18.85 | 18.85 | 222 | -0.24(-1.25%) |
Jul 12, 2022 | 19.20 | 19.20 | 19.09 | 19.09 | 1,571 | -0.11(-0.56%) |
Jul 11, 2022 | 19.22 | 19.31 | 19.15 | 19.20 | 19,359 | +0.11(+0.59%) |
Jul 08, 2022 | 19.05 | 19.09 | 19.05 | 19.09 | 221 | +0.00(+0.00%) |
Jul 07, 2022 | 19.02 | 19.09 | 19.02 | 19.09 | 10,351 | +0.05(+0.28%) |
Jul 06, 2022 | 19.03 | 19.03 | 19.03 | 19.03 | 29 | +0.07(+0.39%) |
Jul 05, 2022 | 19.01 | 19.11 | 18.96 | 18.96 | 920 | +0.06(+0.34%) |