Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.83 | 15.09 | 14.61 | 14.62 | 1,153,904 | -0.32(-2.14%) |
Sep 29, 2022 | 14.62 | 14.98 | 14.38 | 14.94 | 749,326 | +0.06(+0.40%) |
Sep 28, 2022 | 14.55 | 14.98 | 14.41 | 14.88 | 663,997 | +0.25(+1.71%) |
Sep 27, 2022 | 14.56 | 14.79 | 14.35 | 14.63 | 542,890 | +0.40(+2.81%) |
Sep 26, 2022 | 14.60 | 14.89 | 14.18 | 14.23 | 748,886 | -0.43(-2.93%) |
Sep 23, 2022 | 14.62 | 14.87 | 14.40 | 14.66 | 691,007 | -0.34(-2.27%) |
Sep 22, 2022 | 15.18 | 15.26 | 14.80 | 15.00 | 602,273 | -0.10(-0.66%) |
Sep 21, 2022 | 15.39 | 15.67 | 15.05 | 15.10 | 782,901 | -0.21(-1.37%) |
Sep 20, 2022 | 15.25 | 15.46 | 15.11 | 15.31 | 563,961 | -0.07(-0.46%) |
Sep 19, 2022 | 15.21 | 15.56 | 15.14 | 15.38 | 619,421 | -0.16(-1.03%) |
Sep 16, 2022 | 15.25 | 15.60 | 15.20 | 15.54 | 2,402,225 | +0.07(+0.45%) |
Sep 15, 2022 | 15.66 | 15.75 | 15.33 | 15.47 | 758,166 | -0.22(-1.40%) |
Sep 14, 2022 | 15.85 | 16.03 | 15.51 | 15.69 | 795,009 | -0.05(-0.32%) |
Sep 13, 2022 | 15.76 | 16.12 | 15.59 | 15.74 | 1,144,101 | -0.63(-3.85%) |
Sep 12, 2022 | 15.97 | 16.47 | 15.86 | 16.37 | 978,677 | +0.47(+2.96%) |
Sep 09, 2022 | 15.89 | 16.19 | 15.76 | 15.90 | 876,414 | +0.33(+2.12%) |
Sep 08, 2022 | 15.31 | 15.72 | 15.11 | 15.57 | 756,756 | +0.12(+0.78%) |
Sep 07, 2022 | 15.35 | 15.58 | 15.16 | 15.45 | 965,094 | +0.00(+0.00%) |
Sep 06, 2022 | 15.34 | 15.95 | 15.34 | 15.45 | 1,104,186 | +0.08(+0.52%) |
Sep 02, 2022 | 15.91 | 15.97 | 15.25 | 15.37 | 1,506,906 | -0.41(-2.60%) |
Sep 01, 2022 | 16.47 | 16.47 | 15.23 | 15.78 | 2,702,738 | -1.02(-6.07%) |
Aug 31, 2022 | 16.79 | 17.04 | 16.20 | 16.80 | 2,860,114 | +0.16(+0.96%) |
Aug 30, 2022 | 19.03 | 19.08 | 16.43 | 16.64 | 10,267,794 | -5.13(-23.56%) |
Aug 29, 2022 | 21.84 | 22.61 | 21.37 | 21.77 | 1,923,534 | -0.42(-1.89%) |
Aug 26, 2022 | 25.30 | 25.39 | 22.04 | 22.19 | 1,990,541 | -3.02(-11.98%) |
Aug 25, 2022 | 23.22 | 25.39 | 23.22 | 25.21 | 1,549,826 | +2.01(+8.66%) |
Aug 24, 2022 | 23.16 | 23.45 | 23.06 | 23.20 | 709,062 | -0.08(-0.34%) |
Aug 23, 2022 | 23.13 | 23.76 | 23.10 | 23.28 | 730,351 | +0.35(+1.53%) |
Aug 22, 2022 | 23.01 | 23.36 | 22.67 | 22.93 | 623,617 | -0.69(-2.92%) |
Aug 19, 2022 | 24.00 | 24.08 | 23.51 | 23.62 | 625,762 | -0.79(-3.24%) |
Aug 18, 2022 | 23.45 | 24.70 | 23.45 | 24.41 | 1,029,010 | +1.08(+4.63%) |
Aug 17, 2022 | 23.63 | 23.93 | 22.66 | 23.33 | 962,113 | -0.61(-2.55%) |
Aug 16, 2022 | 24.79 | 24.90 | 23.58 | 23.94 | 1,020,271 | -1.05(-4.20%) |
Aug 15, 2022 | 25.46 | 25.49 | 24.42 | 24.99 | 922,850 | -0.79(-3.06%) |
Aug 12, 2022 | 23.80 | 25.81 | 23.74 | 25.78 | 1,066,259 | +2.07(+8.73%) |
Aug 11, 2022 | 24.00 | 24.80 | 23.67 | 23.71 | 725,148 | -0.13(-0.55%) |
Aug 10, 2022 | 23.05 | 24.02 | 22.86 | 23.84 | 895,335 | +1.12(+4.93%) |
Aug 09, 2022 | 23.67 | 23.68 | 21.78 | 22.72 | 1,823,818 | -1.42(-5.88%) |
Aug 08, 2022 | 24.18 | 24.57 | 23.56 | 24.14 | 739,604 | -0.09(-0.37%) |
Aug 05, 2022 | 24.32 | 24.69 | 23.85 | 24.23 | 703,438 | -0.46(-1.86%) |
Aug 04, 2022 | 24.29 | 24.73 | 24.01 | 24.69 | 813,701 | +0.26(+1.06%) |
Aug 03, 2022 | 24.05 | 24.89 | 23.75 | 24.43 | 976,135 | +0.60(+2.52%) |
Aug 02, 2022 | 23.78 | 24.30 | 23.46 | 23.83 | 659,689 | -0.11(-0.46%) |
Aug 01, 2022 | 23.75 | 24.45 | 23.30 | 23.94 | 1,251,478 | +0.13(+0.55%) |
Jul 29, 2022 | 23.08 | 23.86 | 22.52 | 23.81 | 1,119,292 | +0.53(+2.28%) |
Jul 28, 2022 | 23.24 | 23.45 | 22.26 | 23.28 | 1,067,546 | +0.07(+0.30%) |
Jul 27, 2022 | 22.00 | 23.40 | 21.87 | 23.21 | 1,116,175 | +1.44(+6.61%) |
Jul 26, 2022 | 21.69 | 22.11 | 21.46 | 21.77 | 566,656 | -0.02(-0.09%) |
Jul 25, 2022 | 21.94 | 21.99 | 21.28 | 21.79 | 493,477 | +0.10(+0.46%) |
Jul 22, 2022 | 22.34 | 22.36 | 21.27 | 21.69 | 793,362 | -0.65(-2.91%) |
Jul 21, 2022 | 21.43 | 22.35 | 21.26 | 22.34 | 891,162 | +0.78(+3.62%) |
Jul 20, 2022 | 20.67 | 21.82 | 20.66 | 21.56 | 1,218,661 | +0.92(+4.46%) |
Jul 19, 2022 | 19.72 | 20.68 | 19.67 | 20.64 | 823,795 | +1.15(+5.90%) |
Jul 18, 2022 | 19.51 | 19.92 | 19.25 | 19.49 | 629,717 | +0.21(+1.09%) |
Jul 15, 2022 | 19.31 | 19.33 | 18.70 | 19.28 | 448,241 | +0.37(+1.96%) |
Jul 14, 2022 | 18.84 | 19.30 | 18.19 | 18.91 | 369,531 | -0.11(-0.58%) |
Jul 13, 2022 | 18.41 | 19.07 | 18.27 | 19.02 | 437,632 | +0.31(+1.66%) |
Jul 12, 2022 | 18.35 | 19.02 | 18.21 | 18.71 | 597,852 | +0.41(+2.24%) |
Jul 11, 2022 | 18.50 | 18.68 | 18.24 | 18.30 | 343,665 | -0.44(-2.35%) |
Jul 08, 2022 | 18.13 | 18.78 | 18.06 | 18.74 | 507,390 | +0.46(+2.52%) |
Jul 07, 2022 | 17.84 | 18.57 | 17.84 | 18.28 | 551,471 | +0.67(+3.80%) |
Jul 06, 2022 | 17.72 | 17.97 | 17.22 | 17.61 | 490,689 | -0.12(-0.68%) |
Jul 05, 2022 | 17.70 | 18.05 | 17.28 | 17.73 | 871,637 | -0.36(-1.99%) |