Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.45 | 14.48 | 13.86 | 13.96 | 985,972 | -0.59(-4.05%) |
Sep 29, 2022 | 14.83 | 14.96 | 13.92 | 14.55 | 1,758,327 | -0.39(-2.63%) |
Sep 28, 2022 | 14.35 | 15.08 | 14.26 | 14.94 | 3,146,438 | +0.70(+4.90%) |
Sep 27, 2022 | 15.25 | 15.29 | 14.23 | 14.24 | 4,993,064 | -1.00(-6.58%) |
Sep 26, 2022 | 16.03 | 16.20 | 15.25 | 15.25 | 949,631 | -0.89(-5.54%) |
Sep 23, 2022 | 16.42 | 16.55 | 15.98 | 16.14 | 936,245 | -0.45(-2.73%) |
Sep 22, 2022 | 16.57 | 16.75 | 16.41 | 16.59 | 592,221 | +0.11(+0.66%) |
Sep 21, 2022 | 16.17 | 16.71 | 16.17 | 16.49 | 1,759,304 | +0.31(+1.95%) |
Sep 20, 2022 | 16.50 | 16.61 | 16.11 | 16.17 | 714,084 | -0.49(-2.95%) |
Sep 19, 2022 | 16.54 | 16.81 | 16.47 | 16.66 | 418,794 | +0.04(+0.24%) |
Sep 16, 2022 | 16.93 | 16.95 | 16.48 | 16.62 | 910,414 | -0.44(-2.59%) |
Sep 15, 2022 | 16.92 | 17.23 | 16.92 | 17.07 | 653,121 | +0.11(+0.64%) |
Sep 14, 2022 | 17.07 | 17.15 | 16.93 | 16.96 | 603,679 | -0.21(-1.20%) |
Sep 13, 2022 | 17.14 | 17.57 | 17.05 | 17.16 | 706,812 | -0.23(-1.30%) |
Sep 12, 2022 | 17.29 | 17.70 | 17.20 | 17.39 | 393,102 | +0.25(+1.43%) |
Sep 09, 2022 | 16.86 | 17.23 | 16.71 | 17.14 | 1,255,364 | +0.31(+1.87%) |
Sep 08, 2022 | 16.71 | 17.11 | 16.63 | 16.83 | 1,023,239 | -0.01(-0.06%) |
Sep 07, 2022 | 16.67 | 16.86 | 16.19 | 16.84 | 1,484,871 | +0.16(+0.94%) |
Sep 06, 2022 | 17.24 | 17.40 | 16.55 | 16.68 | 637,429 | -0.50(-2.92%) |
Sep 02, 2022 | 17.23 | 17.44 | 17.05 | 17.18 | 729,461 | -0.10(-0.57%) |
Sep 01, 2022 | 17.20 | 17.32 | 16.97 | 17.28 | 424,613 | -0.11(-0.62%) |
Aug 31, 2022 | 17.86 | 17.88 | 17.33 | 17.39 | 660,999 | -0.32(-1.83%) |
Aug 30, 2022 | 17.28 | 17.75 | 17.23 | 17.71 | 474,067 | +0.42(+2.44%) |
Aug 29, 2022 | 17.41 | 17.52 | 17.26 | 17.29 | 372,666 | -0.25(-1.40%) |
Aug 26, 2022 | 18.12 | 18.22 | 17.43 | 17.54 | 388,130 | -0.67(-3.67%) |
Aug 25, 2022 | 17.91 | 18.21 | 17.89 | 18.21 | 405,785 | +0.30(+1.70%) |
Aug 24, 2022 | 17.79 | 18.08 | 17.64 | 17.90 | 384,514 | +0.07(+0.39%) |
Aug 23, 2022 | 17.83 | 18.00 | 17.72 | 17.83 | 427,831 | +0.05(+0.28%) |
Aug 22, 2022 | 18.02 | 18.12 | 17.68 | 17.78 | 653,193 | -0.40(-2.22%) |
Aug 19, 2022 | 18.20 | 18.40 | 18.16 | 18.19 | 427,943 | -0.09(-0.48%) |
Aug 18, 2022 | 18.51 | 18.57 | 18.25 | 18.28 | 633,516 | -0.29(-1.54%) |
Aug 17, 2022 | 18.94 | 18.95 | 18.49 | 18.56 | 701,591 | -0.55(-2.88%) |
Aug 16, 2022 | 18.61 | 19.11 | 18.52 | 19.11 | 449,968 | +0.58(+3.13%) |
Aug 15, 2022 | 18.83 | 18.90 | 18.53 | 18.53 | 417,893 | -0.55(-2.88%) |
Aug 12, 2022 | 19.13 | 19.48 | 18.96 | 19.08 | 729,784 | +0.10(+0.52%) |
Aug 11, 2022 | 18.18 | 19.12 | 17.98 | 18.98 | 1,562,961 | +1.09(+6.10%) |
Aug 10, 2022 | 17.62 | 18.34 | 17.47 | 17.89 | 617,443 | +0.07(+0.39%) |
Aug 09, 2022 | 18.97 | 19.06 | 17.53 | 17.82 | 1,043,664 | -1.31(-6.83%) |
Aug 08, 2022 | 18.80 | 19.46 | 18.72 | 19.13 | 840,347 | +0.51(+2.75%) |
Aug 05, 2022 | 18.29 | 18.64 | 18.18 | 18.62 | 397,636 | +0.29(+1.56%) |
Aug 04, 2022 | 18.54 | 18.76 | 18.29 | 18.33 | 682,215 | -0.33(-1.79%) |
Aug 03, 2022 | 18.30 | 18.69 | 18.26 | 18.67 | 283,626 | +0.33(+1.82%) |
Aug 02, 2022 | 18.20 | 18.49 | 18.12 | 18.33 | 345,326 | +0.08(+0.43%) |
Aug 01, 2022 | 18.04 | 18.45 | 18.04 | 18.26 | 368,184 | +0.13(+0.70%) |
Jul 29, 2022 | 18.22 | 18.37 | 17.99 | 18.13 | 323,496 | -0.20(-1.07%) |
Jul 28, 2022 | 18.35 | 18.52 | 18.12 | 18.32 | 299,154 | +0.04(+0.22%) |
Jul 27, 2022 | 18.36 | 18.36 | 17.93 | 18.29 | 272,082 | -0.07(-0.37%) |
Jul 26, 2022 | 18.76 | 18.76 | 18.26 | 18.35 | 263,051 | -0.46(-2.46%) |
Jul 25, 2022 | 18.49 | 18.85 | 18.32 | 18.82 | 391,232 | +0.54(+2.96%) |
Jul 22, 2022 | 18.48 | 18.52 | 18.19 | 18.28 | 263,704 | -0.11(-0.59%) |
Jul 21, 2022 | 18.15 | 18.38 | 17.97 | 18.38 | 478,275 | +0.23(+1.25%) |
Jul 20, 2022 | 18.09 | 18.33 | 17.79 | 18.16 | 581,426 | +0.02(+0.11%) |
Jul 19, 2022 | 17.90 | 18.27 | 17.83 | 18.14 | 857,486 | +0.53(+3.02%) |
Jul 18, 2022 | 17.71 | 18.17 | 17.49 | 17.61 | 766,331 | -0.04(-0.22%) |
Jul 15, 2022 | 17.67 | 18.01 | 17.41 | 17.65 | 686,439 | +0.07(+0.39%) |
Jul 14, 2022 | 18.06 | 18.14 | 17.38 | 17.58 | 349,086 | -0.71(-3.87%) |
Jul 13, 2022 | 18.54 | 18.67 | 18.15 | 18.29 | 476,317 | -0.49(-2.62%) |
Jul 12, 2022 | 18.88 | 19.07 | 18.67 | 18.78 | 795,398 | -0.13(-0.68%) |
Jul 11, 2022 | 18.56 | 18.99 | 18.44 | 18.90 | 374,152 | +0.07(+0.37%) |
Jul 08, 2022 | 19.39 | 19.49 | 18.84 | 18.84 | 407,058 | -0.55(-2.84%) |
Jul 07, 2022 | 19.73 | 19.87 | 19.16 | 19.39 | 398,083 | -0.29(-1.50%) |
Jul 06, 2022 | 19.66 | 19.76 | 19.58 | 19.68 | 213,105 | -0.03(-0.15%) |
Jul 05, 2022 | 19.89 | 19.98 | 19.56 | 19.71 | 433,298 | -0.17(-0.84%) |