Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.44 | 21.44 | 21.06 | 21.06 | 499 | -1.53(-6.77%) |
Sep 29, 2022 | 22.59 | 22.59 | 22.59 | 22.59 | 80,853 | +1.14(+5.31%) |
Sep 28, 2022 | 21.45 | 21.56 | 21.29 | 21.45 | 9,289 | -0.73(-3.30%) |
Sep 27, 2022 | 22.66 | 23.49 | 22.18 | 22.18 | 498 | -0.23(-1.02%) |
Sep 26, 2022 | 22.82 | 22.82 | 22.41 | 22.41 | 500 | -0.35(-1.54%) |
Sep 23, 2022 | 23.16 | 23.16 | 22.76 | 22.76 | 887 | -0.87(-3.68%) |
Sep 22, 2022 | 24.55 | 24.56 | 23.63 | 23.63 | 13,745 | -0.35(-1.46%) |
Sep 21, 2022 | 23.97 | 23.98 | 23.97 | 23.98 | 900 | -0.34(-1.40%) |
Sep 20, 2022 | 24.47 | 24.47 | 24.32 | 24.32 | 1,064 | -0.57(-2.27%) |
Sep 19, 2022 | 24.18 | 25.19 | 24.18 | 24.89 | 1,724 | +0.54(+2.20%) |
Sep 15, 2022 | 24.35 | 28 | -0.35(-1.42%) | |||
Sep 14, 2022 | 24.70 | 25.36 | 24.70 | 24.70 | 4,692 | -1.45(-5.54%) |
Sep 13, 2022 | 26.15 | 26.15 | 26.15 | 26.15 | 230 | +0.07(+0.25%) |
Sep 12, 2022 | 24.86 | 26.74 | 24.70 | 26.08 | 1,921 | +1.39(+5.64%) |
Sep 08, 2022 | 24.69 | 82 | +1.56(+6.74%) | |||
Sep 07, 2022 | 23.13 | 23.13 | 23.13 | 23.13 | 1,479 | -1.28(-5.24%) |
Sep 02, 2022 | 24.41 | 19 | +1.21(+5.22%) | |||
Sep 01, 2022 | 22.78 | 23.24 | 22.78 | 23.20 | 6,304 | -0.43(-1.82%) |
Aug 31, 2022 | 23.70 | 23.70 | 23.63 | 23.63 | 1,053 | +0.84(+3.69%) |
Aug 30, 2022 | 22.79 | 22.79 | 22.79 | 22.79 | 731 | +0.21(+0.93%) |
Aug 29, 2022 | 22.58 | 24.02 | 22.58 | 22.58 | 402 | -0.50(-2.17%) |
Aug 26, 2022 | 24.19 | 24.19 | 22.90 | 23.08 | 1,570 | -1.24(-5.10%) |
Aug 25, 2022 | 23.10 | 24.32 | 23.10 | 24.32 | 1,650 | +1.23(+5.33%) |
Aug 24, 2022 | 22.93 | 23.09 | 22.93 | 23.09 | 519 | -0.23(-1.01%) |
Aug 23, 2022 | 23.09 | 23.32 | 23.09 | 23.32 | 1,085 | -0.28(-1.19%) |
Aug 22, 2022 | 23.92 | 23.92 | 23.61 | 23.61 | 986 | -0.70(-2.90%) |
Aug 19, 2022 | 24.30 | 24.44 | 24.14 | 24.31 | 1,780 | -0.14(-0.58%) |
Aug 18, 2022 | 24.45 | 24.80 | 24.45 | 24.45 | 26,064 | -0.35(-1.40%) |
Aug 17, 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 4,001 | -0.09(-0.34%) |
Aug 15, 2022 | 24.89 | 21 | +0.23(+0.91%) | |||
Aug 12, 2022 | 25.76 | 25.76 | 24.66 | 24.66 | 726 | +0.11(+0.45%) |
Aug 11, 2022 | 25.65 | 25.65 | 24.55 | 24.55 | 1,230 | -0.69(-2.73%) |
Aug 10, 2022 | 25.24 | 25.24 | 25.24 | 25.24 | 917 | +1.20(+4.99%) |
Aug 08, 2022 | 24.04 | 0 | +0.31(+1.31%) | |||
Aug 04, 2022 | 23.73 | 105 | +0.24(+1.02%) | |||
Aug 03, 2022 | 23.80 | 23.96 | 23.48 | 23.49 | 6,919 | +0.84(+3.73%) |
Aug 02, 2022 | 22.64 | 22.78 | 22.64 | 22.64 | 11,637 | -0.59(-2.56%) |
Aug 01, 2022 | 22.54 | 23.40 | 22.54 | 23.24 | 2,286 | +0.61(+2.70%) |
Jul 29, 2022 | 23.19 | 23.19 | 22.63 | 22.63 | 18,714 | +0.33(+1.48%) |
Jul 28, 2022 | 22.16 | 22.43 | 22.10 | 22.30 | 2,539 | -0.43(-1.89%) |
Jul 27, 2022 | 22.03 | 22.73 | 21.47 | 22.73 | 45,403 | +1.92(+9.23%) |
Jul 26, 2022 | 20.81 | 20.81 | 20.81 | 20.81 | 10,914 | -1.91(-8.41%) |
Jul 25, 2022 | 21.61 | 22.72 | 21.04 | 22.72 | 67,753 | +1.20(+5.55%) |
Jul 22, 2022 | 21.75 | 21.75 | 21.10 | 21.52 | 12,228 | +0.45(+2.11%) |
Jul 21, 2022 | 21.08 | 21.08 | 21.08 | 21.08 | 134 | -0.12(-0.57%) |
Jul 19, 2022 | 21.20 | 56,687 | +0.35(+1.68%) | |||
Jul 18, 2022 | 22.09 | 22.09 | 20.73 | 20.85 | 1,245 | -0.43(-2.02%) |
Jul 15, 2022 | 20.98 | 21.28 | 20.98 | 21.28 | 10,935 | +0.57(+2.75%) |
Jul 14, 2022 | 20.72 | 20.84 | 20.71 | 20.71 | 803 | -1.11(-5.09%) |
Jul 12, 2022 | 21.82 | 48 | +0.30(+1.39%) | |||
Jul 11, 2022 | 21.59 | 21.67 | 21.52 | 21.52 | 1,977 | -0.32(-1.47%) |
Jul 08, 2022 | 21.66 | 21.88 | 21.66 | 21.84 | 3,903 | +0.20(+0.95%) |
Jul 07, 2022 | 21.64 | 21.71 | 21.64 | 21.64 | 2,028 | +0.60(+2.83%) |
Jul 06, 2022 | 21.04 | 21.04 | 21.04 | 21.04 | 328 | +0.07(+0.33%) |
Jul 05, 2022 | 21.81 | 21.81 | 20.46 | 20.97 | 3,723 | -2.13(-9.22%) |