Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.27 | 15.92 | 14.87 | 14.88 | 168,742 | -0.21(-1.39%) |
Sep 29, 2022 | 15.65 | 15.65 | 14.86 | 15.09 | 198,623 | -0.90(-5.63%) |
Sep 28, 2022 | 15.48 | 16.06 | 15.31 | 15.99 | 207,886 | +0.60(+3.90%) |
Sep 27, 2022 | 15.06 | 15.50 | 15.03 | 15.39 | 308,708 | +0.61(+4.13%) |
Sep 26, 2022 | 14.19 | 15.02 | 14.19 | 14.78 | 628,190 | +0.51(+3.57%) |
Sep 23, 2022 | 14.48 | 14.49 | 13.79 | 14.27 | 478,402 | -0.26(-1.79%) |
Sep 22, 2022 | 15.35 | 15.40 | 14.38 | 14.53 | 407,223 | -0.93(-6.02%) |
Sep 21, 2022 | 15.80 | 16.13 | 15.30 | 15.46 | 334,126 | -0.14(-0.90%) |
Sep 20, 2022 | 15.74 | 15.84 | 15.37 | 15.60 | 437,257 | -0.19(-1.20%) |
Sep 19, 2022 | 15.66 | 16.13 | 15.39 | 15.79 | 683,098 | -0.28(-1.74%) |
Sep 16, 2022 | 15.98 | 16.64 | 15.72 | 16.07 | 3,225,111 | -0.18(-1.11%) |
Sep 15, 2022 | 16.35 | 17.27 | 16.23 | 16.25 | 610,081 | -0.39(-2.34%) |
Sep 14, 2022 | 16.73 | 16.93 | 16.48 | 16.64 | 863,661 | -0.14(-0.83%) |
Sep 13, 2022 | 16.94 | 17.51 | 16.47 | 16.78 | 545,587 | -0.84(-4.77%) |
Sep 12, 2022 | 17.54 | 18.27 | 17.29 | 17.62 | 402,044 | +0.14(+0.80%) |
Sep 09, 2022 | 17.43 | 18.27 | 17.37 | 17.48 | 488,587 | +0.30(+1.75%) |
Sep 08, 2022 | 16.97 | 17.64 | 16.63 | 17.18 | 378,880 | +0.13(+0.76%) |
Sep 07, 2022 | 16.61 | 17.14 | 16.30 | 17.05 | 583,392 | +0.65(+3.96%) |
Sep 06, 2022 | 16.61 | 17.44 | 16.38 | 16.40 | 877,221 | +0.01(+0.06%) |
Sep 02, 2022 | 17.25 | 17.47 | 16.18 | 16.39 | 420,606 | -0.77(-4.49%) |
Sep 01, 2022 | 18.26 | 18.26 | 16.68 | 17.16 | 281,449 | -0.97(-5.35%) |
Aug 31, 2022 | 18.04 | 18.41 | 17.95 | 18.13 | 590,219 | +0.45(+2.55%) |
Aug 30, 2022 | 18.19 | 18.64 | 17.41 | 17.68 | 692,955 | -0.43(-2.37%) |
Aug 29, 2022 | 18.18 | 18.32 | 17.41 | 18.11 | 446,274 | -0.28(-1.52%) |
Aug 26, 2022 | 19.58 | 19.90 | 18.28 | 18.39 | 398,854 | -1.17(-5.98%) |
Aug 25, 2022 | 19.66 | 19.91 | 19.09 | 19.56 | 260,485 | +0.29(+1.50%) |
Aug 24, 2022 | 19.59 | 20.58 | 19.21 | 19.27 | 375,717 | -0.39(-1.98%) |
Aug 23, 2022 | 19.96 | 20.25 | 19.57 | 19.66 | 199,421 | -0.38(-1.90%) |
Aug 22, 2022 | 20.40 | 20.77 | 20.00 | 20.04 | 270,074 | -0.85(-4.07%) |
Aug 19, 2022 | 21.90 | 21.91 | 20.66 | 20.89 | 340,947 | -1.61(-7.16%) |
Aug 18, 2022 | 21.98 | 22.65 | 21.48 | 22.50 | 237,393 | +0.43(+1.95%) |
Aug 17, 2022 | 22.20 | 22.52 | 21.48 | 22.07 | 354,308 | -0.58(-2.56%) |
Aug 16, 2022 | 22.30 | 23.01 | 21.72 | 22.65 | 595,399 | -0.19(-0.83%) |
Aug 15, 2022 | 21.46 | 23.46 | 20.92 | 22.84 | 639,033 | +1.38(+6.43%) |
Aug 12, 2022 | 22.06 | 23.23 | 19.77 | 21.46 | 1,263,823 | -2.84(-11.69%) |
Aug 11, 2022 | 24.87 | 25.39 | 23.64 | 24.30 | 718,646 | +0.76(+3.23%) |
Aug 10, 2022 | 22.31 | 23.71 | 22.29 | 23.54 | 334,534 | +1.63(+7.44%) |
Aug 09, 2022 | 21.51 | 22.01 | 20.78 | 21.91 | 277,640 | +0.24(+1.11%) |
Aug 08, 2022 | 21.06 | 22.05 | 20.79 | 21.67 | 474,575 | +0.71(+3.39%) |
Aug 05, 2022 | 20.48 | 21.46 | 20.20 | 20.96 | 379,510 | +0.06(+0.29%) |
Aug 04, 2022 | 20.48 | 21.02 | 20.24 | 20.90 | 346,856 | +0.48(+2.35%) |
Aug 03, 2022 | 20.61 | 20.61 | 20.24 | 20.42 | 313,887 | +0.04(+0.20%) |
Aug 02, 2022 | 19.95 | 20.51 | 19.87 | 20.38 | 257,849 | +0.13(+0.64%) |
Aug 01, 2022 | 20.00 | 20.53 | 19.74 | 20.25 | 246,893 | +0.29(+1.45%) |
Jul 29, 2022 | 19.23 | 20.06 | 19.02 | 19.96 | 403,008 | +0.72(+3.74%) |
Jul 28, 2022 | 18.70 | 19.36 | 18.18 | 19.24 | 453,210 | +0.65(+3.50%) |
Jul 27, 2022 | 18.66 | 18.98 | 18.20 | 18.59 | 484,174 | +0.33(+1.81%) |
Jul 26, 2022 | 18.62 | 18.65 | 17.77 | 18.26 | 171,280 | -0.32(-1.72%) |
Jul 25, 2022 | 19.05 | 19.60 | 18.21 | 18.58 | 83,357 | -0.47(-2.47%) |
Jul 22, 2022 | 20.14 | 20.14 | 18.67 | 19.05 | 123,988 | -0.70(-3.54%) |
Jul 21, 2022 | 19.76 | 19.93 | 19.38 | 19.75 | 158,705 | -0.10(-0.50%) |
Jul 20, 2022 | 19.66 | 20.65 | 19.51 | 19.85 | 670,442 | +0.39(+2.00%) |
Jul 19, 2022 | 19.35 | 20.10 | 19.28 | 19.46 | 339,917 | -0.20(-1.02%) |
Jul 18, 2022 | 19.00 | 20.61 | 18.50 | 19.66 | 1,148,126 | +2.16(+12.34%) |
Jul 15, 2022 | 17.53 | 17.81 | 17.25 | 17.50 | 266,893 | +0.25(+1.45%) |
Jul 14, 2022 | 17.75 | 17.98 | 17.04 | 17.25 | 272,576 | -0.61(-3.42%) |
Jul 13, 2022 | 17.18 | 18.12 | 16.67 | 17.86 | 352,876 | +0.06(+0.34%) |
Jul 12, 2022 | 19.12 | 19.45 | 17.78 | 17.80 | 393,107 | -1.27(-6.66%) |
Jul 11, 2022 | 19.69 | 19.69 | 18.81 | 19.07 | 90,927 | -0.43(-2.21%) |
Jul 08, 2022 | 19.81 | 20.59 | 19.26 | 19.50 | 216,166 | -1.12(-5.43%) |
Jul 07, 2022 | 19.12 | 20.68 | 19.12 | 20.62 | 373,681 | +0.72(+3.62%) |
Jul 06, 2022 | 19.73 | 19.98 | 19.18 | 19.90 | 207,887 | +0.11(+0.56%) |
Jul 05, 2022 | 18.51 | 20.00 | 18.04 | 19.79 | 399,876 | +1.21(+6.51%) |