Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.17 | 14.61 | 14.14 | 14.60 | 1,291,062 | +0.29(+2.03%) |
Sep 29, 2022 | 14.52 | 14.54 | 14.20 | 14.31 | 685,156 | -0.67(-4.50%) |
Sep 28, 2022 | 13.66 | 15.10 | 13.66 | 14.99 | 1,067,928 | +1.14(+8.20%) |
Sep 27, 2022 | 14.48 | 14.83 | 13.80 | 13.85 | 1,097,777 | -0.54(-3.74%) |
Sep 26, 2022 | 14.95 | 15.16 | 14.38 | 14.39 | 1,010,740 | -0.54(-3.60%) |
Sep 23, 2022 | 15.49 | 15.55 | 14.67 | 14.93 | 953,410 | -0.84(-5.31%) |
Sep 22, 2022 | 15.99 | 16.19 | 15.73 | 15.76 | 764,313 | -0.23(-1.44%) |
Sep 21, 2022 | 15.94 | 16.39 | 15.87 | 15.99 | 925,755 | -0.17(-1.06%) |
Sep 20, 2022 | 15.43 | 16.46 | 15.40 | 16.16 | 1,891,821 | +0.67(+4.30%) |
Sep 19, 2022 | 15.37 | 15.58 | 15.35 | 15.50 | 585,895 | +0.04(+0.28%) |
Sep 16, 2022 | 15.32 | 15.51 | 15.19 | 15.46 | 1,244,619 | -0.01(-0.05%) |
Sep 15, 2022 | 15.12 | 15.48 | 15.03 | 15.46 | 935,878 | +0.18(+1.17%) |
Sep 14, 2022 | 15.36 | 15.42 | 15.05 | 15.28 | 818,803 | -0.16(-1.05%) |
Sep 13, 2022 | 15.49 | 15.88 | 15.35 | 15.45 | 2,200,984 | -0.67(-4.13%) |
Sep 12, 2022 | 15.92 | 16.16 | 15.75 | 16.11 | 628,049 | +0.23(+1.45%) |
Sep 09, 2022 | 16.01 | 16.10 | 15.81 | 15.88 | 468,705 | +0.21(+1.36%) |
Sep 08, 2022 | 15.43 | 15.72 | 15.37 | 15.67 | 746,852 | -0.05(-0.33%) |
Sep 07, 2022 | 15.48 | 15.85 | 15.45 | 15.72 | 757,670 | +0.22(+1.43%) |
Sep 06, 2022 | 15.86 | 15.86 | 15.34 | 15.50 | 1,461,529 | -0.76(-4.67%) |
Sep 02, 2022 | 16.28 | 16.72 | 16.01 | 16.26 | 834,111 | -0.55(-3.25%) |
Sep 01, 2022 | 16.76 | 16.92 | 15.80 | 16.80 | 1,243,387 | -0.86(-4.88%) |
Aug 31, 2022 | 17.61 | 18.18 | 17.40 | 17.67 | 2,321,794 | +0.90(+5.35%) |
Aug 30, 2022 | 17.17 | 17.27 | 16.57 | 16.77 | 665,061 | -0.32(-1.90%) |
Aug 29, 2022 | 17.60 | 17.90 | 17.09 | 17.09 | 643,355 | -0.50(-2.86%) |
Aug 26, 2022 | 19.10 | 19.15 | 17.42 | 17.60 | 1,381,045 | +0.35(+2.03%) |
Aug 25, 2022 | 16.64 | 17.36 | 16.40 | 17.25 | 1,466,500 | +1.09(+6.77%) |
Aug 24, 2022 | 15.46 | 16.34 | 15.38 | 16.16 | 611,929 | +0.50(+3.22%) |
Aug 23, 2022 | 15.86 | 15.98 | 15.49 | 15.65 | 506,294 | -0.20(-1.24%) |
Aug 22, 2022 | 15.43 | 15.86 | 15.14 | 15.85 | 567,688 | +0.31(+1.98%) |
Aug 19, 2022 | 15.44 | 15.56 | 15.23 | 15.54 | 767,786 | +0.10(+0.66%) |
Aug 18, 2022 | 15.61 | 15.61 | 15.22 | 15.44 | 874,728 | -0.28(-1.79%) |
Aug 17, 2022 | 16.27 | 16.27 | 15.61 | 15.72 | 992,836 | -0.73(-4.41%) |
Aug 16, 2022 | 16.12 | 16.48 | 15.92 | 16.45 | 641,456 | -0.05(-0.31%) |
Aug 15, 2022 | 16.32 | 16.61 | 15.98 | 16.50 | 759,654 | -0.13(-0.77%) |
Aug 12, 2022 | 16.27 | 16.78 | 16.19 | 16.62 | 439,199 | -0.09(-0.56%) |
Aug 11, 2022 | 16.62 | 17.55 | 16.56 | 16.72 | 1,699,800 | +0.38(+2.35%) |
Aug 10, 2022 | 16.06 | 16.40 | 15.84 | 16.33 | 471,650 | +0.31(+1.92%) |
Aug 09, 2022 | 16.11 | 16.15 | 15.73 | 16.03 | 618,828 | -0.39(-2.39%) |
Aug 08, 2022 | 16.10 | 16.70 | 16.08 | 16.42 | 599,894 | +0.23(+1.42%) |
Aug 05, 2022 | 15.86 | 16.35 | 15.71 | 16.19 | 939,955 | -0.01(-0.05%) |
Aug 04, 2022 | 16.59 | 16.98 | 16.04 | 16.20 | 665,765 | -0.06(-0.37%) |
Aug 03, 2022 | 15.66 | 16.36 | 15.46 | 16.26 | 825,541 | +0.50(+3.20%) |
Aug 02, 2022 | 15.35 | 15.90 | 15.15 | 15.75 | 947,606 | +0.15(+0.93%) |
Aug 01, 2022 | 15.92 | 16.04 | 15.14 | 15.61 | 1,178,515 | -0.80(-4.89%) |
Jul 29, 2022 | 16.16 | 16.45 | 15.81 | 16.41 | 1,034,606 | -0.29(-1.74%) |
Jul 28, 2022 | 17.07 | 17.27 | 16.41 | 16.70 | 689,689 | -0.37(-2.15%) |
Jul 27, 2022 | 16.78 | 17.14 | 16.58 | 17.07 | 548,646 | +0.51(+3.09%) |
Jul 26, 2022 | 17.06 | 17.06 | 16.38 | 16.56 | 417,610 | -0.38(-2.27%) |
Jul 25, 2022 | 17.00 | 17.18 | 16.75 | 16.94 | 333,318 | -0.15(-0.85%) |
Jul 22, 2022 | 17.29 | 17.56 | 16.93 | 17.09 | 639,042 | -0.42(-2.39%) |
Jul 21, 2022 | 17.25 | 17.57 | 17.21 | 17.50 | 2,155,513 | +0.36(+2.09%) |
Jul 20, 2022 | 17.50 | 17.56 | 16.95 | 17.15 | 424,240 | -0.33(-1.91%) |
Jul 19, 2022 | 17.27 | 17.64 | 17.09 | 17.48 | 664,119 | +0.40(+2.35%) |
Jul 18, 2022 | 16.98 | 17.46 | 16.98 | 17.08 | 641,020 | +0.59(+3.57%) |
Jul 15, 2022 | 16.57 | 16.57 | 15.85 | 16.49 | 969,899 | -0.17(-1.03%) |
Jul 14, 2022 | 17.41 | 17.68 | 16.33 | 16.66 | 1,018,891 | -0.87(-4.97%) |
Jul 13, 2022 | 17.08 | 17.69 | 16.92 | 17.53 | 795,469 | +0.17(+0.98%) |
Jul 12, 2022 | 17.61 | 17.88 | 16.99 | 17.36 | 945,784 | -0.16(-0.93%) |
Jul 11, 2022 | 18.94 | 18.98 | 17.45 | 17.52 | 1,265,781 | -1.98(-10.16%) |
Jul 08, 2022 | 19.63 | 19.78 | 19.26 | 19.50 | 889,573 | -0.38(-1.89%) |
Jul 07, 2022 | 19.70 | 20.16 | 19.49 | 19.88 | 612,225 | +0.26(+1.35%) |
Jul 06, 2022 | 20.20 | 20.47 | 19.43 | 19.61 | 1,008,552 | -0.89(-4.33%) |
Jul 05, 2022 | 20.31 | 20.54 | 20.01 | 20.50 | 1,073,104 | -0.19(-0.91%) |