Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.91 | 14.58 | 13.79 | 13.83 | 1,530,198 | -0.03(-0.23%) |
Sep 29, 2022 | 14.47 | 14.96 | 13.37 | 13.86 | 1,022,883 | -0.88(-5.94%) |
Sep 28, 2022 | 13.90 | 14.80 | 13.83 | 14.74 | 830,775 | +0.86(+6.18%) |
Sep 27, 2022 | 14.06 | 14.38 | 13.18 | 13.88 | 450,535 | +0.08(+0.60%) |
Sep 26, 2022 | 13.79 | 14.28 | 13.60 | 13.80 | 545,798 | +0.05(+0.34%) |
Sep 23, 2022 | 14.06 | 14.06 | 13.22 | 13.75 | 627,950 | -0.39(-2.74%) |
Sep 22, 2022 | 14.57 | 14.57 | 14.10 | 14.14 | 505,944 | -0.53(-3.65%) |
Sep 21, 2022 | 15.17 | 15.44 | 14.66 | 14.67 | 576,563 | -0.42(-2.75%) |
Sep 20, 2022 | 15.15 | 15.33 | 14.95 | 15.09 | 495,917 | -0.27(-1.74%) |
Sep 19, 2022 | 15.62 | 16.04 | 15.34 | 15.35 | 589,155 | -0.33(-2.12%) |
Sep 16, 2022 | 15.79 | 16.03 | 15.64 | 15.69 | 605,109 | -0.44(-2.74%) |
Sep 15, 2022 | 16.32 | 16.57 | 16.11 | 16.13 | 553,633 | -0.35(-2.13%) |
Sep 14, 2022 | 16.37 | 16.74 | 16.07 | 16.48 | 724,289 | +0.16(+0.96%) |
Sep 13, 2022 | 16.74 | 16.74 | 16.21 | 16.32 | 713,033 | -0.55(-3.28%) |
Sep 12, 2022 | 16.59 | 17.01 | 16.54 | 16.88 | 1,141,015 | +0.33(+2.01%) |
Sep 09, 2022 | 16.58 | 17.05 | 16.39 | 16.54 | 983,384 | +0.26(+1.59%) |
Sep 08, 2022 | 16.12 | 16.52 | 16.03 | 16.29 | 1,095,748 | -0.01(-0.06%) |
Sep 07, 2022 | 16.09 | 16.49 | 15.90 | 16.29 | 1,114,476 | +0.15(+0.91%) |
Sep 06, 2022 | 16.08 | 16.59 | 15.92 | 16.15 | 478,633 | +0.38(+2.40%) |
Sep 02, 2022 | 15.54 | 15.95 | 15.21 | 15.77 | 386,963 | +0.48(+3.14%) |
Sep 01, 2022 | 15.15 | 15.46 | 14.61 | 15.29 | 423,169 | -0.13(-0.84%) |
Aug 31, 2022 | 15.68 | 15.68 | 15.12 | 15.42 | 340,754 | -0.09(-0.60%) |
Aug 30, 2022 | 15.49 | 15.70 | 15.02 | 15.51 | 638,630 | -0.07(-0.47%) |
Aug 29, 2022 | 15.79 | 15.88 | 15.49 | 15.58 | 490,881 | -0.20(-1.29%) |
Aug 26, 2022 | 16.64 | 16.65 | 15.61 | 15.79 | 260,107 | -0.72(-4.36%) |
Aug 25, 2022 | 16.13 | 16.54 | 15.86 | 16.51 | 364,971 | +0.58(+3.65%) |
Aug 24, 2022 | 16.01 | 16.17 | 15.81 | 15.93 | 126,719 | -0.07(-0.46%) |
Aug 23, 2022 | 15.98 | 16.11 | 15.74 | 16.00 | 208,384 | +0.00(+0.00%) |
Aug 22, 2022 | 15.75 | 16.04 | 15.58 | 16.00 | 280,333 | -0.05(-0.29%) |
Aug 19, 2022 | 16.41 | 16.73 | 15.88 | 16.05 | 289,124 | -0.41(-2.47%) |
Aug 18, 2022 | 16.08 | 16.60 | 16.02 | 16.45 | 466,954 | +0.31(+1.94%) |
Aug 17, 2022 | 16.76 | 16.91 | 16.03 | 16.14 | 477,584 | -0.54(-3.26%) |
Aug 16, 2022 | 17.29 | 17.52 | 16.65 | 16.68 | 1,414,373 | -0.31(-1.84%) |
Aug 15, 2022 | 17.14 | 17.51 | 16.74 | 17.00 | 1,206,065 | +0.03(+0.16%) |
Aug 12, 2022 | 16.74 | 17.10 | 16.57 | 16.97 | 314,411 | +0.41(+2.45%) |
Aug 11, 2022 | 16.73 | 17.00 | 16.52 | 16.56 | 277,690 | +0.12(+0.72%) |
Aug 10, 2022 | 16.46 | 16.58 | 16.13 | 16.44 | 231,123 | +0.45(+2.83%) |
Aug 09, 2022 | 16.34 | 16.80 | 15.48 | 15.99 | 473,692 | -0.52(-3.13%) |
Aug 08, 2022 | 16.62 | 17.05 | 16.51 | 16.51 | 256,037 | -0.15(-0.92%) |
Aug 05, 2022 | 16.15 | 16.76 | 16.15 | 16.66 | 316,854 | +0.15(+0.93%) |
Aug 04, 2022 | 17.19 | 17.46 | 16.39 | 16.51 | 1,230,958 | -0.44(-2.62%) |
Aug 03, 2022 | 16.07 | 17.20 | 16.07 | 16.95 | 905,994 | +0.93(+5.82%) |
Aug 02, 2022 | 17.22 | 17.66 | 15.99 | 16.02 | 1,758,022 | -1.45(-8.30%) |
Aug 01, 2022 | 17.54 | 18.05 | 17.31 | 17.47 | 1,076,235 | -0.29(-1.61%) |
Jul 29, 2022 | 17.82 | 18.10 | 17.20 | 17.75 | 2,370,990 | -0.05(-0.30%) |
Jul 28, 2022 | 16.49 | 17.96 | 16.34 | 17.81 | 1,089,679 | +1.16(+6.97%) |
Jul 27, 2022 | 16.24 | 16.78 | 16.19 | 16.65 | 1,136,040 | +0.39(+2.38%) |
Jul 26, 2022 | 16.18 | 16.44 | 15.84 | 16.26 | 932,454 | +0.05(+0.29%) |
Jul 25, 2022 | 16.08 | 16.42 | 15.78 | 16.22 | 932,938 | +0.16(+1.01%) |
Jul 22, 2022 | 16.24 | 16.50 | 15.64 | 16.05 | 646,663 | -0.19(-1.14%) |
Jul 21, 2022 | 15.98 | 16.25 | 15.68 | 16.24 | 499,798 | +0.00(+0.00%) |
Jul 20, 2022 | 15.78 | 16.30 | 15.62 | 16.24 | 887,675 | +0.58(+3.70%) |
Jul 19, 2022 | 15.23 | 15.71 | 15.04 | 15.66 | 638,882 | +0.60(+4.01%) |
Jul 18, 2022 | 15.21 | 15.44 | 14.75 | 15.06 | 957,160 | +0.02(+0.10%) |
Jul 15, 2022 | 14.98 | 15.63 | 14.59 | 15.04 | 913,819 | +0.29(+1.99%) |
Jul 14, 2022 | 14.96 | 15.06 | 14.58 | 14.75 | 607,352 | -0.49(-3.25%) |
Jul 13, 2022 | 14.65 | 15.30 | 14.39 | 15.24 | 133,043 | +0.30(+2.02%) |
Jul 12, 2022 | 14.84 | 15.45 | 14.77 | 14.94 | 253,292 | -0.05(-0.36%) |
Jul 11, 2022 | 15.57 | 16.15 | 14.96 | 14.99 | 1,243,197 | -0.61(-3.91%) |
Jul 08, 2022 | 14.76 | 15.67 | 14.69 | 15.61 | 272,545 | +0.73(+4.89%) |
Jul 07, 2022 | 14.65 | 15.16 | 14.60 | 14.88 | 634,858 | +0.26(+1.80%) |
Jul 06, 2022 | 14.96 | 15.37 | 14.26 | 14.62 | 449,793 | -0.42(-2.78%) |
Jul 05, 2022 | 14.63 | 15.13 | 14.45 | 15.03 | 179,774 | +0.09(+0.62%) |