Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.97 | 16.63 | 15.67 | 15.71 | 148,354 | -0.17(-1.07%) |
Sep 29, 2022 | 15.62 | 15.95 | 15.13 | 15.88 | 123,276 | -0.12(-0.75%) |
Sep 28, 2022 | 15.90 | 16.25 | 15.88 | 16.00 | 185,147 | +0.10(+0.63%) |
Sep 27, 2022 | 16.01 | 16.48 | 15.71 | 15.90 | 215,231 | +0.15(+0.95%) |
Sep 26, 2022 | 15.78 | 16.22 | 15.69 | 15.75 | 160,187 | -0.03(-0.19%) |
Sep 23, 2022 | 15.93 | 16.01 | 15.55 | 15.78 | 160,218 | -0.45(-2.77%) |
Sep 22, 2022 | 16.42 | 16.42 | 15.89 | 16.23 | 93,038 | -0.34(-2.05%) |
Sep 21, 2022 | 17.16 | 17.57 | 16.53 | 16.57 | 101,580 | -0.20(-1.19%) |
Sep 20, 2022 | 16.42 | 16.81 | 16.03 | 16.77 | 150,079 | +0.09(+0.54%) |
Sep 19, 2022 | 16.29 | 16.92 | 16.10 | 16.68 | 102,038 | +0.18(+1.09%) |
Sep 16, 2022 | 16.68 | 16.96 | 16.20 | 16.50 | 218,364 | -0.53(-3.11%) |
Sep 15, 2022 | 16.85 | 17.16 | 16.65 | 17.03 | 127,149 | +0.06(+0.35%) |
Sep 14, 2022 | 17.48 | 17.48 | 16.34 | 16.97 | 92,752 | -0.38(-2.19%) |
Sep 13, 2022 | 17.99 | 18.57 | 17.05 | 17.35 | 124,428 | -1.42(-7.57%) |
Sep 12, 2022 | 19.50 | 19.59 | 18.51 | 18.77 | 61,963 | -0.55(-2.85%) |
Sep 09, 2022 | 18.79 | 19.59 | 18.60 | 19.32 | 105,425 | +0.99(+5.40%) |
Sep 08, 2022 | 17.83 | 18.59 | 17.64 | 18.33 | 69,456 | +0.22(+1.21%) |
Sep 07, 2022 | 16.73 | 18.36 | 16.73 | 18.11 | 169,250 | +1.41(+8.44%) |
Sep 06, 2022 | 17.02 | 17.02 | 16.32 | 16.70 | 171,832 | -0.18(-1.07%) |
Sep 02, 2022 | 18.12 | 18.52 | 16.66 | 16.88 | 88,977 | -0.94(-5.27%) |
Sep 01, 2022 | 18.08 | 18.08 | 17.23 | 17.82 | 160,687 | -0.42(-2.30%) |
Aug 31, 2022 | 18.46 | 20.14 | 17.73 | 18.24 | 126,903 | +0.03(+0.16%) |
Aug 30, 2022 | 18.95 | 19.24 | 17.91 | 18.21 | 71,910 | -0.49(-2.62%) |
Aug 29, 2022 | 18.67 | 19.17 | 18.41 | 18.70 | 68,695 | -0.30(-1.58%) |
Aug 26, 2022 | 20.67 | 20.85 | 18.67 | 19.00 | 115,890 | -1.62(-7.86%) |
Aug 25, 2022 | 20.47 | 20.64 | 19.90 | 20.62 | 74,009 | +0.49(+2.43%) |
Aug 24, 2022 | 20.04 | 20.38 | 19.95 | 20.13 | 45,904 | +0.00(+0.00%) |
Aug 23, 2022 | 19.78 | 20.44 | 19.78 | 20.13 | 58,811 | +0.38(+1.92%) |
Aug 22, 2022 | 19.76 | 20.02 | 19.13 | 19.75 | 105,281 | -0.47(-2.32%) |
Aug 19, 2022 | 21.08 | 21.08 | 20.16 | 20.22 | 81,743 | -1.39(-6.41%) |
Aug 18, 2022 | 21.08 | 21.68 | 20.52 | 21.61 | 80,838 | +0.36(+1.67%) |
Aug 17, 2022 | 21.93 | 21.93 | 20.85 | 21.25 | 100,839 | -1.13(-5.05%) |
Aug 16, 2022 | 22.41 | 22.77 | 21.52 | 22.38 | 117,153 | -0.23(-1.02%) |
Aug 15, 2022 | 22.24 | 23.60 | 22.16 | 22.61 | 254,522 | +0.08(+0.36%) |
Aug 12, 2022 | 21.90 | 22.75 | 21.82 | 22.53 | 106,271 | +0.68(+3.11%) |
Aug 11, 2022 | 22.15 | 22.34 | 20.90 | 21.85 | 193,296 | -0.30(-1.35%) |
Aug 10, 2022 | 20.60 | 22.43 | 20.59 | 22.15 | 211,953 | +2.02(+10.03%) |
Aug 09, 2022 | 20.52 | 20.59 | 19.20 | 20.13 | 141,562 | -0.69(-3.31%) |
Aug 08, 2022 | 21.29 | 21.53 | 20.21 | 20.82 | 271,484 | -0.70(-3.25%) |
Aug 05, 2022 | 25.00 | 25.25 | 21.49 | 21.52 | 395,233 | +1.36(+6.75%) |
Aug 04, 2022 | 18.61 | 20.30 | 18.53 | 20.16 | 275,495 | +1.48(+7.92%) |
Aug 03, 2022 | 18.14 | 19.11 | 18.10 | 18.68 | 144,403 | +0.63(+3.49%) |
Aug 02, 2022 | 16.90 | 18.14 | 16.90 | 18.05 | 118,567 | +0.93(+5.43%) |
Aug 01, 2022 | 16.87 | 17.46 | 16.61 | 17.12 | 91,517 | +0.02(+0.12%) |
Jul 29, 2022 | 16.80 | 17.14 | 16.40 | 17.10 | 124,890 | +0.47(+2.83%) |
Jul 28, 2022 | 16.33 | 16.67 | 15.58 | 16.63 | 95,579 | +0.42(+2.59%) |
Jul 27, 2022 | 16.09 | 16.46 | 15.51 | 16.21 | 139,014 | +0.37(+2.34%) |
Jul 26, 2022 | 16.34 | 16.34 | 15.56 | 15.84 | 189,913 | -0.64(-3.88%) |
Jul 25, 2022 | 16.47 | 16.54 | 16.07 | 16.48 | 173,962 | +0.02(+0.12%) |
Jul 22, 2022 | 16.80 | 17.09 | 16.02 | 16.46 | 169,065 | -0.36(-2.14%) |
Jul 21, 2022 | 16.26 | 16.82 | 16.17 | 16.82 | 111,864 | +0.61(+3.76%) |
Jul 20, 2022 | 15.66 | 16.54 | 15.66 | 16.21 | 174,599 | +0.64(+4.11%) |
Jul 19, 2022 | 15.08 | 15.65 | 15.06 | 15.57 | 134,812 | +0.75(+5.06%) |
Jul 18, 2022 | 15.14 | 15.61 | 14.71 | 14.82 | 130,917 | -0.17(-1.13%) |
Jul 15, 2022 | 15.06 | 15.43 | 14.72 | 14.99 | 99,370 | +0.28(+1.90%) |
Jul 14, 2022 | 14.97 | 14.97 | 14.47 | 14.71 | 131,901 | -0.46(-3.03%) |
Jul 13, 2022 | 14.50 | 15.47 | 14.50 | 15.17 | 115,015 | +0.44(+2.99%) |
Jul 12, 2022 | 15.05 | 15.43 | 14.52 | 14.73 | 86,755 | -0.28(-1.87%) |
Jul 11, 2022 | 15.67 | 16.00 | 15.00 | 15.01 | 102,430 | -0.76(-4.82%) |
Jul 08, 2022 | 15.70 | 16.20 | 15.25 | 15.77 | 100,021 | -0.08(-0.50%) |
Jul 07, 2022 | 16.15 | 16.66 | 15.27 | 15.85 | 169,084 | -0.35(-2.16%) |
Jul 06, 2022 | 16.65 | 16.74 | 16.02 | 16.20 | 153,839 | -0.40(-2.41%) |
Jul 05, 2022 | 15.44 | 16.64 | 15.44 | 16.60 | 258,842 | +0.51(+3.17%) |