Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.10 | 15.71 | 14.94 | 15.05 | 346,201 | -0.09(-0.59%) |
Sep 29, 2022 | 15.16 | 15.18 | 14.86 | 15.14 | 322,299 | -0.33(-2.13%) |
Sep 28, 2022 | 14.59 | 15.89 | 14.45 | 15.47 | 490,951 | +0.97(+6.69%) |
Sep 27, 2022 | 14.45 | 14.52 | 14.16 | 14.50 | 166,457 | +0.38(+2.69%) |
Sep 26, 2022 | 13.87 | 14.36 | 13.87 | 14.12 | 129,067 | +0.25(+1.80%) |
Sep 23, 2022 | 13.70 | 13.94 | 13.44 | 13.87 | 150,240 | -0.08(-0.57%) |
Sep 22, 2022 | 14.80 | 14.80 | 13.48 | 13.95 | 234,281 | -0.90(-6.06%) |
Sep 21, 2022 | 14.85 | 15.29 | 14.55 | 14.85 | 264,801 | +0.18(+1.23%) |
Sep 20, 2022 | 14.13 | 14.75 | 14.13 | 14.67 | 237,141 | +0.31(+2.16%) |
Sep 19, 2022 | 14.62 | 14.77 | 14.04 | 14.36 | 224,735 | -0.59(-3.95%) |
Sep 16, 2022 | 16.08 | 16.08 | 14.47 | 14.95 | 2,407,983 | -1.50(-9.12%) |
Sep 15, 2022 | 16.62 | 17.02 | 16.37 | 16.45 | 384,926 | +0.10(+0.61%) |
Sep 14, 2022 | 15.80 | 16.36 | 15.55 | 16.35 | 202,069 | +0.53(+3.35%) |
Sep 13, 2022 | 15.75 | 16.35 | 15.60 | 15.82 | 270,610 | -0.60(-3.65%) |
Sep 12, 2022 | 16.15 | 16.47 | 16.00 | 16.42 | 206,186 | +0.23(+1.42%) |
Sep 09, 2022 | 16.28 | 16.37 | 16.11 | 16.19 | 244,822 | +0.14(+0.87%) |
Sep 08, 2022 | 15.40 | 16.08 | 15.39 | 16.05 | 201,356 | +0.41(+2.62%) |
Sep 07, 2022 | 14.49 | 15.68 | 14.49 | 15.64 | 277,008 | +1.00(+6.83%) |
Sep 06, 2022 | 14.30 | 14.97 | 14.30 | 14.64 | 429,566 | +0.50(+3.54%) |
Sep 02, 2022 | 14.54 | 14.54 | 13.95 | 14.14 | 207,879 | -0.13(-0.91%) |
Sep 01, 2022 | 14.35 | 14.35 | 13.93 | 14.27 | 261,109 | -0.23(-1.59%) |
Aug 31, 2022 | 14.52 | 14.66 | 14.44 | 14.50 | 462,955 | +0.00(+0.00%) |
Aug 30, 2022 | 14.53 | 14.90 | 14.42 | 14.50 | 216,361 | -0.03(-0.21%) |
Aug 29, 2022 | 14.52 | 15.11 | 13.27 | 14.53 | 218,017 | -0.20(-1.36%) |
Aug 26, 2022 | 15.39 | 15.39 | 14.67 | 14.73 | 256,257 | -0.52(-3.41%) |
Aug 25, 2022 | 15.22 | 15.43 | 14.96 | 15.25 | 219,588 | +0.26(+1.73%) |
Aug 24, 2022 | 14.83 | 15.14 | 14.78 | 14.99 | 363,096 | +0.28(+1.90%) |
Aug 23, 2022 | 14.52 | 14.84 | 14.40 | 14.71 | 222,808 | +0.26(+1.80%) |
Aug 22, 2022 | 14.95 | 14.95 | 14.28 | 14.45 | 344,304 | -0.49(-3.28%) |
Aug 19, 2022 | 15.03 | 15.08 | 14.82 | 14.94 | 194,004 | -0.21(-1.39%) |
Aug 18, 2022 | 15.03 | 15.20 | 14.88 | 15.15 | 203,162 | -0.01(-0.07%) |
Aug 17, 2022 | 15.46 | 15.46 | 15.10 | 15.16 | 107,209 | -0.52(-3.32%) |
Aug 16, 2022 | 15.58 | 15.87 | 15.46 | 15.68 | 164,273 | +0.00(+0.00%) |
Aug 15, 2022 | 15.48 | 15.89 | 15.37 | 15.68 | 206,421 | +0.02(+0.13%) |
Aug 12, 2022 | 15.96 | 16.01 | 15.59 | 15.66 | 267,215 | -0.22(-1.39%) |
Aug 11, 2022 | 15.66 | 16.17 | 15.61 | 15.88 | 169,833 | +0.36(+2.32%) |
Aug 10, 2022 | 15.50 | 15.84 | 15.31 | 15.52 | 311,213 | +0.40(+2.65%) |
Aug 09, 2022 | 15.09 | 15.13 | 14.39 | 15.12 | 263,448 | +0.19(+1.27%) |
Aug 08, 2022 | 14.29 | 15.09 | 14.08 | 14.93 | 496,608 | +0.64(+4.48%) |
Aug 05, 2022 | 15.14 | 15.48 | 13.99 | 14.29 | 542,805 | -1.23(-7.93%) |
Aug 04, 2022 | 14.97 | 16.01 | 14.61 | 15.52 | 712,006 | +0.86(+5.87%) |
Aug 03, 2022 | 14.65 | 15.00 | 14.26 | 14.66 | 318,665 | +0.24(+1.66%) |
Aug 02, 2022 | 13.85 | 14.44 | 13.68 | 14.42 | 308,261 | +0.50(+3.59%) |
Aug 01, 2022 | 13.82 | 14.22 | 13.57 | 13.92 | 394,605 | +0.00(+0.00%) |
Jul 29, 2022 | 13.85 | 13.98 | 13.44 | 13.92 | 174,675 | +0.04(+0.29%) |
Jul 28, 2022 | 14.06 | 14.21 | 13.60 | 13.88 | 194,875 | -0.12(-0.86%) |
Jul 27, 2022 | 13.89 | 14.19 | 13.65 | 14.00 | 341,773 | +0.42(+3.09%) |
Jul 26, 2022 | 13.51 | 13.93 | 13.00 | 13.58 | 256,295 | +0.01(+0.07%) |
Jul 25, 2022 | 13.34 | 13.61 | 12.85 | 13.57 | 119,072 | +0.13(+0.97%) |
Jul 22, 2022 | 14.01 | 14.05 | 13.07 | 13.44 | 150,806 | -0.48(-3.45%) |
Jul 21, 2022 | 13.99 | 14.44 | 13.77 | 13.92 | 267,012 | -0.05(-0.36%) |
Jul 20, 2022 | 13.55 | 14.15 | 13.40 | 13.97 | 746,122 | +0.55(+4.10%) |
Jul 19, 2022 | 13.27 | 13.45 | 13.00 | 13.42 | 130,033 | +0.39(+2.99%) |
Jul 18, 2022 | 13.07 | 13.48 | 12.76 | 13.03 | 110,994 | +0.20(+1.56%) |
Jul 15, 2022 | 12.34 | 12.92 | 12.08 | 12.83 | 124,924 | +0.75(+6.21%) |
Jul 14, 2022 | 12.87 | 12.90 | 11.92 | 12.08 | 222,967 | -0.80(-6.21%) |
Jul 13, 2022 | 12.70 | 13.02 | 12.32 | 12.88 | 121,371 | -0.08(-0.62%) |
Jul 12, 2022 | 13.54 | 13.82 | 12.90 | 12.96 | 182,578 | -0.53(-3.93%) |
Jul 11, 2022 | 13.84 | 13.84 | 13.37 | 13.49 | 104,003 | -0.56(-3.99%) |
Jul 08, 2022 | 13.92 | 14.23 | 13.81 | 14.05 | 187,700 | +0.02(+0.14%) |
Jul 07, 2022 | 14.06 | 14.19 | 13.81 | 14.03 | 123,134 | +0.08(+0.57%) |
Jul 06, 2022 | 14.09 | 14.10 | 13.79 | 13.95 | 106,432 | -0.05(-0.36%) |
Jul 05, 2022 | 13.65 | 14.02 | 13.35 | 14.00 | 257,890 | +0.01(+0.07%) |