Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.19 | 18.16 | 16.19 | 18.16 | 1,886 | +0.00(+0.00%) |
Sep 29, 2022 | 17.15 | 18.16 | 16.21 | 18.16 | 2,781 | -0.67(-3.56%) |
Sep 28, 2022 | 18.85 | 18.85 | 17.80 | 18.83 | 2,157 | -0.37(-1.93%) |
Sep 27, 2022 | 18.16 | 19.25 | 17.02 | 19.20 | 3,395 | +0.16(+0.84%) |
Sep 26, 2022 | 18.12 | 19.05 | 17.04 | 19.04 | 6,212 | -0.52(-2.66%) |
Sep 23, 2022 | 19.59 | 19.59 | 18.48 | 19.56 | 1,745 | -0.74(-3.65%) |
Sep 22, 2022 | 20.01 | 20.30 | 17.90 | 20.30 | 2,110 | +0.89(+4.56%) |
Sep 21, 2022 | 20.34 | 20.35 | 18.20 | 19.41 | 2,675 | -0.29(-1.45%) |
Sep 20, 2022 | 19.09 | 19.70 | 19.09 | 19.70 | 845 | +0.59(+3.06%) |
Sep 19, 2022 | 19.87 | 19.91 | 18.28 | 19.11 | 1,777 | -0.90(-4.47%) |
Sep 16, 2022 | 19.80 | 20.59 | 19.80 | 20.01 | 2,702 | -1.15(-5.43%) |
Sep 15, 2022 | 21.19 | 21.19 | 20.19 | 21.16 | 3,070 | -0.70(-3.20%) |
Sep 13, 2022 | 21.86 | 146 | +1.12(+5.40%) | |||
Sep 12, 2022 | 20.74 | 20.74 | 20.74 | 20.74 | 277 | -0.95(-4.38%) |
Sep 09, 2022 | 20.74 | 21.69 | 20.61 | 21.69 | 660 | +1.46(+7.19%) |
Sep 08, 2022 | 20.95 | 20.95 | 19.25 | 20.23 | 1,401 | -0.82(-3.92%) |
Sep 07, 2022 | 19.16 | 21.06 | 19.16 | 21.06 | 1,158 | -0.18(-0.85%) |
Sep 06, 2022 | 21.13 | 21.24 | 20.21 | 21.24 | 1,653 | -0.07(-0.31%) |
Sep 02, 2022 | 20.33 | 21.46 | 20.33 | 21.31 | 911 | +0.45(+2.15%) |
Sep 01, 2022 | 20.97 | 20.97 | 20.86 | 20.86 | 757 | +0.99(+4.96%) |
Aug 31, 2022 | 20.15 | 20.73 | 19.82 | 19.87 | 1,966 | -1.77(-8.16%) |
Aug 30, 2022 | 21.75 | 21.75 | 20.63 | 21.64 | 5,450 | -0.18(-0.82%) |
Aug 29, 2022 | 21.69 | 21.82 | 20.90 | 21.82 | 696 | -0.26(-1.18%) |
Aug 26, 2022 | 22.08 | 22.08 | 22.08 | 22.08 | 268 | +0.35(+1.61%) |
Aug 25, 2022 | 21.64 | 22.77 | 20.71 | 21.73 | 1,066 | +0.28(+1.31%) |
Aug 24, 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 348 | +1.14(+5.61%) |
Aug 23, 2022 | 21.86 | 21.90 | 20.31 | 20.31 | 938 | -0.73(-3.47%) |
Aug 22, 2022 | 20.71 | 21.04 | 20.71 | 21.04 | 691 | -0.42(-1.96%) |
Aug 19, 2022 | 21.44 | 21.46 | 21.44 | 21.46 | 512 | +0.33(+1.56%) |
Aug 18, 2022 | 21.13 | 21.13 | 21.13 | 21.13 | 331 | -0.17(-0.79%) |
Aug 17, 2022 | 20.61 | 21.30 | 20.61 | 21.30 | 455 | +0.61(+2.94%) |
Aug 16, 2022 | 21.11 | 21.11 | 20.69 | 20.69 | 517 | +0.58(+2.88%) |
Aug 15, 2022 | 20.15 | 21.07 | 20.11 | 20.11 | 649 | -0.17(-0.84%) |
Aug 12, 2022 | 20.28 | 20.28 | 20.28 | 20.28 | 469 | -0.91(-4.32%) |
Aug 11, 2022 | 21.20 | 21.20 | 21.19 | 21.20 | 926 | -0.87(-3.94%) |
Aug 10, 2022 | 21.20 | 22.06 | 21.20 | 22.06 | 17,088 | +1.39(+6.74%) |
Aug 09, 2022 | 20.67 | 20.67 | 20.67 | 20.67 | 260 | -0.21(-1.00%) |
Aug 05, 2022 | 20.88 | 209 | -0.13(-0.63%) | |||
Aug 04, 2022 | 21.01 | 21.01 | 21.01 | 21.01 | 265 | -0.02(-0.10%) |
Aug 03, 2022 | 20.13 | 21.03 | 20.13 | 21.03 | 795 | +0.52(+2.54%) |
Aug 02, 2022 | 20.94 | 20.94 | 20.51 | 20.51 | 583 | -0.65(-3.07%) |
Aug 01, 2022 | 20.82 | 21.16 | 20.82 | 21.16 | 517 | -0.04(-0.19%) |
Jul 29, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 925 | +0.66(+3.21%) |
Jul 28, 2022 | 19.96 | 20.54 | 19.96 | 20.54 | 733 | -0.53(-2.52%) |
Jul 26, 2022 | 21.07 | 123 | +0.71(+3.49%) | |||
Jul 25, 2022 | 20.36 | 20.36 | 20.36 | 20.36 | 6,451 | -0.89(-4.19%) |
Jul 22, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 188 | +1.31(+6.57%) |
Jul 21, 2022 | 18.98 | 20.87 | 18.98 | 19.94 | 809 | -0.07(-0.35%) |
Jul 20, 2022 | 20.01 | 20.01 | 20.01 | 20.01 | 5,648 | -0.20(-0.99%) |
Jul 19, 2022 | 20.24 | 21.21 | 20.21 | 20.21 | 529 | -0.47(-2.27%) |
Jul 18, 2022 | 19.84 | 20.68 | 19.84 | 20.68 | 485 | +1.10(+5.62%) |
Jul 15, 2022 | 19.32 | 19.58 | 19.32 | 19.58 | 1,151 | -0.83(-4.07%) |
Jul 13, 2022 | 20.41 | 235 | -0.31(-1.50%) | |||
Jul 12, 2022 | 20.72 | 20.72 | 20.72 | 20.72 | 526 | +0.36(+1.77%) |
Jul 11, 2022 | 20.36 | 20.36 | 20.36 | 20.36 | 507 | +0.37(+1.85%) |
Jul 08, 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 301 | -0.68(-3.29%) |
Jul 06, 2022 | 20.67 | 112 | +0.14(+0.68%) | |||
Jul 05, 2022 | 20.48 | 20.53 | 19.72 | 20.53 | 950 | -0.14(-0.68%) |