Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.00 | 15.20 | 14.00 | 14.55 | 270,929 | +0.49(+3.49%) |
Sep 29, 2022 | 14.94 | 14.97 | 13.93 | 14.06 | 259,699 | -1.18(-7.74%) |
Sep 28, 2022 | 13.92 | 15.48 | 13.92 | 15.24 | 412,349 | +1.38(+9.96%) |
Sep 27, 2022 | 13.23 | 13.94 | 13.05 | 13.86 | 340,374 | +0.99(+7.69%) |
Sep 26, 2022 | 13.58 | 13.67 | 12.76 | 12.87 | 216,575 | -0.71(-5.23%) |
Sep 23, 2022 | 13.79 | 13.79 | 13.19 | 13.58 | 259,755 | -0.32(-2.30%) |
Sep 22, 2022 | 13.91 | 14.25 | 13.50 | 13.90 | 262,904 | -0.30(-2.11%) |
Sep 21, 2022 | 14.82 | 15.00 | 14.10 | 14.20 | 263,086 | -0.48(-3.27%) |
Sep 20, 2022 | 14.67 | 14.98 | 14.35 | 14.68 | 197,345 | -0.14(-0.94%) |
Sep 19, 2022 | 14.40 | 14.99 | 14.01 | 14.82 | 301,300 | +0.39(+2.70%) |
Sep 16, 2022 | 15.59 | 15.67 | 14.13 | 14.43 | 545,074 | -1.48(-9.30%) |
Sep 15, 2022 | 15.48 | 16.24 | 15.41 | 15.91 | 298,181 | +0.33(+2.12%) |
Sep 14, 2022 | 15.80 | 15.80 | 15.25 | 15.58 | 285,701 | +0.05(+0.32%) |
Sep 13, 2022 | 15.11 | 15.76 | 15.11 | 15.53 | 346,136 | -0.18(-1.15%) |
Sep 12, 2022 | 16.01 | 16.01 | 15.31 | 15.71 | 187,378 | -0.31(-1.94%) |
Sep 09, 2022 | 16.20 | 16.34 | 15.89 | 16.02 | 234,463 | -0.02(-0.12%) |
Sep 08, 2022 | 14.52 | 16.18 | 14.52 | 16.04 | 360,565 | +1.34(+9.12%) |
Sep 07, 2022 | 14.05 | 14.81 | 14.01 | 14.70 | 336,250 | +0.80(+5.76%) |
Sep 06, 2022 | 14.54 | 14.81 | 13.83 | 13.90 | 266,284 | -0.74(-5.05%) |
Sep 02, 2022 | 15.72 | 15.72 | 14.51 | 14.64 | 228,885 | -0.81(-5.24%) |
Sep 01, 2022 | 14.71 | 15.54 | 14.18 | 15.45 | 251,813 | +0.72(+4.89%) |
Aug 31, 2022 | 14.77 | 14.95 | 14.41 | 14.73 | 246,766 | +0.28(+1.94%) |
Aug 30, 2022 | 15.10 | 15.75 | 14.22 | 14.45 | 275,518 | -0.54(-3.60%) |
Aug 29, 2022 | 15.07 | 15.72 | 14.84 | 14.99 | 260,031 | -0.26(-1.70%) |
Aug 26, 2022 | 17.69 | 17.69 | 15.15 | 15.25 | 402,936 | -2.29(-13.06%) |
Aug 25, 2022 | 17.24 | 17.68 | 16.89 | 17.54 | 453,499 | +0.52(+3.06%) |
Aug 24, 2022 | 15.77 | 17.18 | 15.60 | 17.02 | 279,022 | +1.27(+8.06%) |
Aug 23, 2022 | 15.44 | 15.91 | 15.23 | 15.75 | 290,589 | +0.40(+2.61%) |
Aug 22, 2022 | 14.54 | 15.40 | 14.36 | 15.35 | 248,320 | +0.58(+3.93%) |
Aug 19, 2022 | 14.92 | 15.19 | 14.70 | 14.77 | 215,976 | -0.45(-2.96%) |
Aug 18, 2022 | 15.66 | 15.66 | 14.77 | 15.22 | 371,290 | -0.35(-2.25%) |
Aug 17, 2022 | 15.75 | 16.26 | 15.49 | 15.57 | 346,299 | -0.39(-2.44%) |
Aug 16, 2022 | 16.50 | 16.67 | 15.76 | 15.96 | 389,066 | -0.54(-3.27%) |
Aug 15, 2022 | 16.27 | 16.91 | 16.10 | 16.50 | 589,784 | +0.03(+0.18%) |
Aug 12, 2022 | 16.84 | 17.24 | 16.37 | 16.47 | 566,252 | -0.12(-0.72%) |
Aug 11, 2022 | 17.36 | 18.01 | 16.48 | 16.59 | 832,995 | -0.63(-3.66%) |
Aug 10, 2022 | 17.75 | 18.88 | 17.03 | 17.22 | 1,034,215 | +0.52(+3.11%) |
Aug 09, 2022 | 17.00 | 17.16 | 16.22 | 16.70 | 289,006 | -0.62(-3.58%) |
Aug 08, 2022 | 16.84 | 17.50 | 16.80 | 17.32 | 414,419 | +0.71(+4.27%) |
Aug 05, 2022 | 15.62 | 16.71 | 15.39 | 16.61 | 590,399 | +0.62(+3.88%) |
Aug 04, 2022 | 15.48 | 16.04 | 15.13 | 15.99 | 334,009 | +0.61(+3.97%) |
Aug 03, 2022 | 15.16 | 16.21 | 15.15 | 15.38 | 548,241 | +0.38(+2.53%) |
Aug 02, 2022 | 14.15 | 15.07 | 14.11 | 15.00 | 352,172 | +0.70(+4.90%) |
Aug 01, 2022 | 14.25 | 14.50 | 13.98 | 14.30 | 303,893 | -0.09(-0.63%) |
Jul 29, 2022 | 14.43 | 14.44 | 13.90 | 14.39 | 346,280 | -0.18(-1.24%) |
Jul 28, 2022 | 14.71 | 14.80 | 13.88 | 14.57 | 342,922 | -0.08(-0.55%) |
Jul 27, 2022 | 13.61 | 14.79 | 13.61 | 14.65 | 507,467 | +1.30(+9.74%) |
Jul 26, 2022 | 13.25 | 13.68 | 12.64 | 13.35 | 393,786 | +0.04(+0.30%) |
Jul 25, 2022 | 13.34 | 13.48 | 12.85 | 13.31 | 246,922 | +0.13(+0.99%) |
Jul 22, 2022 | 13.34 | 13.36 | 12.79 | 13.18 | 350,887 | -0.17(-1.27%) |
Jul 21, 2022 | 13.37 | 13.54 | 13.09 | 13.35 | 185,235 | -0.05(-0.37%) |
Jul 20, 2022 | 13.34 | 13.91 | 12.95 | 13.40 | 421,847 | +0.32(+2.45%) |
Jul 19, 2022 | 12.67 | 13.49 | 12.66 | 13.08 | 382,597 | +0.52(+4.14%) |
Jul 18, 2022 | 14.27 | 14.52 | 12.51 | 12.56 | 378,515 | -1.27(-9.18%) |
Jul 15, 2022 | 14.28 | 14.28 | 13.63 | 13.83 | 221,250 | -0.08(-0.58%) |
Jul 14, 2022 | 14.42 | 14.42 | 13.84 | 13.91 | 246,007 | -0.61(-4.20%) |
Jul 13, 2022 | 13.32 | 14.71 | 13.32 | 14.52 | 392,833 | +0.73(+5.29%) |
Jul 12, 2022 | 12.88 | 13.84 | 12.29 | 13.79 | 504,332 | +0.89(+6.90%) |
Jul 11, 2022 | 14.71 | 14.97 | 12.76 | 12.90 | 430,827 | -1.97(-13.25%) |
Jul 08, 2022 | 14.47 | 15.06 | 14.43 | 14.87 | 487,287 | +0.22(+1.50%) |
Jul 07, 2022 | 14.12 | 15.06 | 14.01 | 14.65 | 637,205 | +0.58(+4.12%) |
Jul 06, 2022 | 13.96 | 14.69 | 13.75 | 14.07 | 696,029 | +0.19(+1.37%) |
Jul 05, 2022 | 13.06 | 14.06 | 12.83 | 13.88 | 451,535 | +0.54(+4.05%) |