Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.04 | 14.53 | 13.89 | 14.27 | 279,309 | +0.15(+1.06%) |
Sep 29, 2022 | 14.11 | 14.16 | 13.70 | 14.12 | 156,782 | -0.39(-2.69%) |
Sep 28, 2022 | 13.94 | 14.68 | 13.56 | 14.51 | 179,365 | +0.65(+4.69%) |
Sep 27, 2022 | 13.70 | 13.99 | 13.54 | 13.86 | 210,756 | +0.43(+3.20%) |
Sep 26, 2022 | 13.66 | 14.06 | 13.39 | 13.43 | 187,923 | -0.27(-1.97%) |
Sep 23, 2022 | 13.43 | 13.79 | 13.24 | 13.70 | 184,048 | +0.13(+0.96%) |
Sep 22, 2022 | 14.61 | 14.61 | 13.34 | 13.57 | 428,582 | -1.06(-7.25%) |
Sep 21, 2022 | 14.84 | 15.08 | 14.37 | 14.63 | 210,232 | -0.06(-0.41%) |
Sep 20, 2022 | 14.70 | 14.95 | 14.55 | 14.69 | 321,426 | -0.27(-1.80%) |
Sep 19, 2022 | 14.49 | 15.09 | 14.13 | 14.96 | 280,845 | +0.41(+2.82%) |
Sep 16, 2022 | 15.00 | 15.00 | 13.91 | 14.55 | 2,323,667 | -0.75(-4.90%) |
Sep 15, 2022 | 13.84 | 15.44 | 13.84 | 15.30 | 424,635 | +1.21(+8.59%) |
Sep 14, 2022 | 14.10 | 14.31 | 13.69 | 14.09 | 548,935 | +0.10(+0.71%) |
Sep 13, 2022 | 14.80 | 15.07 | 13.79 | 13.99 | 672,288 | -1.60(-10.26%) |
Sep 12, 2022 | 15.59 | 15.78 | 13.75 | 15.59 | 891,176 | -0.01(-0.06%) |
Sep 09, 2022 | 16.00 | 16.42 | 15.42 | 15.60 | 347,024 | -0.11(-0.70%) |
Sep 08, 2022 | 15.60 | 15.74 | 14.53 | 15.71 | 541,350 | +0.86(+5.79%) |
Sep 07, 2022 | 14.41 | 14.90 | 14.01 | 14.85 | 416,294 | +0.31(+2.13%) |
Sep 06, 2022 | 14.67 | 15.10 | 14.29 | 14.54 | 334,701 | -0.05(-0.34%) |
Sep 02, 2022 | 14.71 | 15.07 | 14.30 | 14.59 | 172,695 | +0.04(+0.27%) |
Sep 01, 2022 | 16.31 | 16.31 | 14.00 | 14.55 | 763,472 | -2.04(-12.30%) |
Aug 31, 2022 | 16.55 | 16.91 | 16.23 | 16.59 | 433,188 | +0.18(+1.10%) |
Aug 30, 2022 | 16.40 | 16.64 | 16.01 | 16.41 | 200,669 | +0.11(+0.67%) |
Aug 29, 2022 | 15.93 | 16.73 | 15.93 | 16.30 | 214,820 | -0.12(-0.73%) |
Aug 26, 2022 | 17.86 | 17.91 | 16.06 | 16.42 | 643,995 | -2.42(-12.85%) |
Aug 25, 2022 | 18.07 | 18.85 | 17.91 | 18.84 | 176,773 | +1.03(+5.78%) |
Aug 24, 2022 | 16.92 | 17.97 | 16.92 | 17.81 | 217,042 | +0.81(+4.76%) |
Aug 23, 2022 | 16.55 | 17.29 | 16.36 | 17.00 | 129,345 | +0.50(+3.03%) |
Aug 22, 2022 | 16.08 | 16.66 | 15.94 | 16.50 | 174,559 | +0.00(+0.00%) |
Aug 19, 2022 | 17.47 | 17.47 | 16.05 | 16.50 | 298,670 | -1.39(-7.77%) |
Aug 18, 2022 | 18.03 | 18.41 | 17.81 | 17.89 | 95,104 | -0.27(-1.49%) |
Aug 17, 2022 | 17.88 | 18.18 | 17.57 | 18.16 | 202,121 | -0.11(-0.60%) |
Aug 16, 2022 | 18.18 | 18.49 | 17.49 | 18.27 | 184,570 | +0.23(+1.27%) |
Aug 15, 2022 | 18.02 | 18.93 | 17.80 | 18.04 | 185,618 | -0.02(-0.11%) |
Aug 12, 2022 | 18.19 | 19.05 | 17.82 | 18.06 | 496,241 | -0.99(-5.20%) |
Aug 11, 2022 | 19.02 | 19.97 | 18.98 | 19.05 | 452,983 | +0.32(+1.71%) |
Aug 10, 2022 | 17.85 | 19.19 | 17.85 | 18.73 | 209,343 | +1.47(+8.52%) |
Aug 09, 2022 | 17.98 | 18.08 | 16.73 | 17.26 | 122,154 | -1.03(-5.63%) |
Aug 08, 2022 | 16.73 | 18.38 | 16.73 | 18.29 | 294,613 | +1.78(+10.78%) |
Aug 05, 2022 | 16.16 | 16.79 | 15.89 | 16.51 | 302,957 | +0.01(+0.06%) |
Aug 04, 2022 | 16.78 | 17.07 | 16.29 | 16.50 | 289,300 | -0.33(-1.96%) |
Aug 03, 2022 | 16.09 | 17.07 | 16.03 | 16.83 | 212,770 | +0.95(+5.98%) |
Aug 02, 2022 | 15.06 | 16.00 | 15.06 | 15.88 | 207,231 | +0.37(+2.39%) |
Aug 01, 2022 | 15.05 | 15.85 | 14.57 | 15.51 | 200,660 | +0.28(+1.84%) |
Jul 29, 2022 | 15.39 | 15.47 | 14.96 | 15.23 | 323,747 | -0.27(-1.74%) |
Jul 28, 2022 | 16.42 | 16.75 | 15.30 | 15.50 | 292,408 | -0.95(-5.78%) |
Jul 27, 2022 | 15.89 | 17.05 | 15.63 | 16.45 | 133,234 | +1.01(+6.54%) |
Jul 26, 2022 | 15.79 | 16.47 | 15.31 | 15.44 | 104,043 | -0.59(-3.68%) |
Jul 25, 2022 | 16.56 | 16.56 | 15.83 | 16.03 | 97,668 | -0.55(-3.32%) |
Jul 22, 2022 | 18.07 | 18.07 | 16.19 | 16.58 | 122,359 | -1.42(-7.89%) |
Jul 21, 2022 | 17.58 | 18.01 | 17.43 | 18.00 | 275,463 | +0.49(+2.80%) |
Jul 20, 2022 | 16.99 | 18.03 | 16.84 | 17.51 | 346,427 | +0.79(+4.72%) |
Jul 19, 2022 | 16.31 | 16.78 | 15.82 | 16.72 | 193,397 | +0.71(+4.43%) |
Jul 18, 2022 | 15.92 | 16.73 | 15.70 | 16.01 | 111,698 | +0.52(+3.36%) |
Jul 15, 2022 | 15.90 | 16.17 | 15.23 | 15.49 | 159,850 | -0.15(-0.96%) |
Jul 14, 2022 | 16.69 | 16.69 | 15.35 | 15.64 | 141,402 | -0.67(-4.11%) |
Jul 13, 2022 | 16.02 | 16.60 | 15.79 | 16.31 | 109,214 | -0.18(-1.09%) |
Jul 12, 2022 | 16.76 | 17.38 | 16.22 | 16.49 | 152,392 | -0.57(-3.34%) |
Jul 11, 2022 | 17.68 | 17.68 | 16.78 | 17.06 | 135,786 | -0.88(-4.91%) |
Jul 08, 2022 | 17.30 | 18.30 | 17.04 | 17.94 | 140,962 | +0.17(+0.96%) |
Jul 07, 2022 | 17.56 | 18.10 | 17.56 | 17.77 | 363,710 | +0.27(+1.54%) |
Jul 06, 2022 | 17.81 | 18.09 | 17.27 | 17.50 | 397,713 | -0.24(-1.35%) |
Jul 05, 2022 | 16.41 | 17.82 | 16.18 | 17.74 | 312,872 | +0.99(+5.91%) |