Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.36 | 15.44 | 14.36 | 15.02 | 15,073 | +0.51(+3.51%) |
Sep 29, 2022 | 14.00 | 14.69 | 13.45 | 14.51 | 27,764 | +0.05(+0.35%) |
Sep 28, 2022 | 13.85 | 14.67 | 13.79 | 14.46 | 43,346 | +0.52(+3.73%) |
Sep 27, 2022 | 14.14 | 14.44 | 13.45 | 13.94 | 24,038 | -0.05(-0.36%) |
Sep 26, 2022 | 13.50 | 14.26 | 13.01 | 13.99 | 51,456 | +0.39(+2.86%) |
Sep 23, 2022 | 14.95 | 15.20 | 13.34 | 13.60 | 63,620 | -1.70(-11.10%) |
Sep 22, 2022 | 16.01 | 16.52 | 15.00 | 15.30 | 34,660 | -0.57(-3.59%) |
Sep 21, 2022 | 16.02 | 16.50 | 15.50 | 15.87 | 13,329 | -0.50(-3.05%) |
Sep 20, 2022 | 15.79 | 16.80 | 15.40 | 16.37 | 56,004 | +0.66(+4.20%) |
Sep 19, 2022 | 15.37 | 16.12 | 15.05 | 15.71 | 27,744 | -0.08(-0.51%) |
Sep 16, 2022 | 15.75 | 16.17 | 15.38 | 15.79 | 24,758 | -0.21(-1.31%) |
Sep 15, 2022 | 16.17 | 16.63 | 15.86 | 16.00 | 13,508 | -0.18(-1.11%) |
Sep 14, 2022 | 16.16 | 16.46 | 16.04 | 16.18 | 8,246 | -0.26(-1.58%) |
Sep 13, 2022 | 16.51 | 17.25 | 16.25 | 16.44 | 21,015 | -0.43(-2.55%) |
Sep 12, 2022 | 16.19 | 16.90 | 16.19 | 16.87 | 28,633 | +0.62(+3.82%) |
Sep 09, 2022 | 16.50 | 16.59 | 16.24 | 16.25 | 14,115 | -0.05(-0.31%) |
Sep 08, 2022 | 16.65 | 16.80 | 15.82 | 16.30 | 12,578 | +0.02(+0.12%) |
Sep 07, 2022 | 16.25 | 16.64 | 16.02 | 16.28 | 7,925 | +0.04(+0.25%) |
Sep 06, 2022 | 16.53 | 16.53 | 16.00 | 16.24 | 8,836 | -0.03(-0.18%) |
Sep 02, 2022 | 16.48 | 17.17 | 16.08 | 16.27 | 17,195 | -0.03(-0.18%) |
Sep 01, 2022 | 16.15 | 16.60 | 16.01 | 16.30 | 42,227 | -0.35(-2.10%) |
Aug 31, 2022 | 16.50 | 16.65 | 16.50 | 16.65 | 3,580 | -0.05(-0.30%) |
Aug 30, 2022 | 16.85 | 16.85 | 16.38 | 16.70 | 14,553 | -0.39(-2.28%) |
Aug 29, 2022 | 16.93 | 17.17 | 16.50 | 17.09 | 15,030 | +0.24(+1.42%) |
Aug 26, 2022 | 16.80 | 17.01 | 16.75 | 16.85 | 7,220 | -0.07(-0.41%) |
Aug 25, 2022 | 16.98 | 17.25 | 16.75 | 16.92 | 17,241 | -0.10(-0.59%) |
Aug 24, 2022 | 15.73 | 17.02 | 15.73 | 17.02 | 22,228 | +0.32(+1.92%) |
Aug 23, 2022 | 16.59 | 17.32 | 16.27 | 16.70 | 26,145 | +0.63(+3.92%) |
Aug 22, 2022 | 16.75 | 16.95 | 15.21 | 16.07 | 29,573 | -0.55(-3.31%) |
Aug 19, 2022 | 16.11 | 17.28 | 16.10 | 16.62 | 41,181 | +0.30(+1.84%) |
Aug 18, 2022 | 16.11 | 16.62 | 16.06 | 16.32 | 15,936 | +0.35(+2.19%) |
Aug 17, 2022 | 15.98 | 16.50 | 15.75 | 15.97 | 31,666 | -0.03(-0.19%) |
Aug 16, 2022 | 16.12 | 16.71 | 15.80 | 16.00 | 37,382 | -0.33(-2.02%) |
Aug 15, 2022 | 15.80 | 16.74 | 14.95 | 16.33 | 48,271 | +0.34(+2.13%) |
Aug 12, 2022 | 16.61 | 17.16 | 15.65 | 15.99 | 32,979 | -0.53(-3.21%) |
Aug 11, 2022 | 16.63 | 17.85 | 16.50 | 16.52 | 60,933 | +0.16(+0.98%) |
Aug 10, 2022 | 16.30 | 16.74 | 15.88 | 16.36 | 16,912 | +0.11(+0.68%) |
Aug 09, 2022 | 16.34 | 16.50 | 15.37 | 16.25 | 16,183 | +0.20(+1.25%) |
Aug 08, 2022 | 15.32 | 16.12 | 15.32 | 16.05 | 15,989 | +0.45(+2.88%) |
Aug 05, 2022 | 14.40 | 15.88 | 14.06 | 15.60 | 21,435 | +1.09(+7.51%) |
Aug 04, 2022 | 15.49 | 15.49 | 14.25 | 14.51 | 44,026 | -0.87(-5.66%) |
Aug 03, 2022 | 15.23 | 15.86 | 15.06 | 15.38 | 10,963 | +0.16(+1.05%) |
Aug 02, 2022 | 15.09 | 15.48 | 14.75 | 15.22 | 8,022 | -0.03(-0.20%) |
Aug 01, 2022 | 14.75 | 15.25 | 14.69 | 15.25 | 14,254 | +0.30(+2.01%) |
Jul 29, 2022 | 14.19 | 14.95 | 14.00 | 14.95 | 18,063 | +0.75(+5.28%) |
Jul 28, 2022 | 13.50 | 14.24 | 13.50 | 14.20 | 13,775 | +0.54(+3.95%) |
Jul 27, 2022 | 13.10 | 14.01 | 13.10 | 13.66 | 11,862 | +0.56(+4.27%) |
Jul 26, 2022 | 13.68 | 13.68 | 12.68 | 13.10 | 23,217 | -0.48(-3.53%) |
Jul 25, 2022 | 13.58 | 13.75 | 13.58 | 13.58 | 3,389 | +0.08(+0.59%) |
Jul 22, 2022 | 13.48 | 14.15 | 13.30 | 13.50 | 14,965 | +0.03(+0.22%) |
Jul 21, 2022 | 13.30 | 13.88 | 13.10 | 13.47 | 7,723 | -0.17(-1.25%) |
Jul 20, 2022 | 13.05 | 13.94 | 13.05 | 13.64 | 36,870 | +0.79(+6.15%) |
Jul 19, 2022 | 13.43 | 14.12 | 12.84 | 12.85 | 6,110 | -0.08(-0.62%) |
Jul 18, 2022 | 13.44 | 13.98 | 12.77 | 12.93 | 30,490 | -0.22(-1.67%) |
Jul 15, 2022 | 12.89 | 13.45 | 12.72 | 13.15 | 5,151 | +0.55(+4.37%) |
Jul 14, 2022 | 12.80 | 12.93 | 12.28 | 12.60 | 21,935 | -0.40(-3.08%) |
Jul 13, 2022 | 12.88 | 13.12 | 12.88 | 13.00 | 2,240 | +0.20(+1.56%) |
Jul 12, 2022 | 12.52 | 13.14 | 12.52 | 12.80 | 28,728 | -0.20(-1.54%) |
Jul 11, 2022 | 13.44 | 13.44 | 12.70 | 13.00 | 16,310 | -0.61(-4.48%) |
Jul 08, 2022 | 13.05 | 13.87 | 13.05 | 13.61 | 9,433 | +0.32(+2.41%) |
Jul 07, 2022 | 12.97 | 13.80 | 12.97 | 13.29 | 21,983 | +0.52(+4.07%) |
Jul 06, 2022 | 12.54 | 13.38 | 12.20 | 12.77 | 78,939 | -0.17(-1.31%) |
Jul 05, 2022 | 12.27 | 12.94 | 11.55 | 12.94 | 167,301 | +0.92(+7.65%) |