Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.57 | 14.60 | 13.98 | 14.08 | 977,700 | -0.59(-4.05%) |
Sep 29, 2022 | 14.96 | 15.09 | 14.04 | 14.67 | 1,743,575 | -0.40(-2.63%) |
Sep 28, 2022 | 14.47 | 15.21 | 14.38 | 15.07 | 3,120,042 | +0.70(+4.90%) |
Sep 27, 2022 | 15.38 | 15.42 | 14.35 | 14.37 | 4,951,176 | -1.01(-6.58%) |
Sep 26, 2022 | 16.17 | 16.34 | 15.38 | 15.38 | 941,664 | -0.90(-5.54%) |
Sep 23, 2022 | 16.56 | 16.70 | 16.12 | 16.28 | 928,390 | -0.46(-2.72%) |
Sep 22, 2022 | 16.71 | 16.89 | 16.55 | 16.73 | 587,252 | +0.11(+0.66%) |
Sep 21, 2022 | 16.31 | 16.85 | 16.31 | 16.63 | 1,744,545 | +0.32(+1.95%) |
Sep 20, 2022 | 16.64 | 16.75 | 16.25 | 16.31 | 708,093 | -0.50(-2.95%) |
Sep 19, 2022 | 16.68 | 16.95 | 16.61 | 16.80 | 415,280 | +0.04(+0.24%) |
Sep 16, 2022 | 17.07 | 17.10 | 16.62 | 16.76 | 902,777 | -0.45(-2.59%) |
Sep 15, 2022 | 17.06 | 17.38 | 17.06 | 17.21 | 647,642 | +0.11(+0.64%) |
Sep 14, 2022 | 17.21 | 17.30 | 17.07 | 17.10 | 598,614 | -0.21(-1.20%) |
Sep 13, 2022 | 17.29 | 17.72 | 17.19 | 17.31 | 700,882 | -0.23(-1.30%) |
Sep 12, 2022 | 17.44 | 17.85 | 17.35 | 17.54 | 389,804 | +0.25(+1.43%) |
Sep 09, 2022 | 17.00 | 17.38 | 16.85 | 17.29 | 1,244,832 | +0.32(+1.87%) |
Sep 08, 2022 | 16.85 | 17.25 | 16.77 | 16.97 | 1,014,654 | -0.01(-0.06%) |
Sep 07, 2022 | 16.81 | 17.00 | 16.33 | 16.98 | 1,472,414 | +0.16(+0.94%) |
Sep 06, 2022 | 17.39 | 17.55 | 16.69 | 16.82 | 632,081 | -0.51(-2.92%) |
Sep 02, 2022 | 17.38 | 17.59 | 17.19 | 17.33 | 723,341 | -0.10(-0.57%) |
Sep 01, 2022 | 17.35 | 17.47 | 17.12 | 17.43 | 421,051 | -0.11(-0.62%) |
Aug 31, 2022 | 18.01 | 18.03 | 17.48 | 17.54 | 655,453 | -0.33(-1.83%) |
Aug 30, 2022 | 17.43 | 17.90 | 17.38 | 17.86 | 470,090 | +0.43(+2.44%) |
Aug 29, 2022 | 17.56 | 17.67 | 17.41 | 17.44 | 369,540 | -0.25(-1.40%) |
Aug 26, 2022 | 18.27 | 18.37 | 17.58 | 17.69 | 384,874 | -0.67(-3.67%) |
Aug 25, 2022 | 18.06 | 18.36 | 18.04 | 18.36 | 402,380 | +0.31(+1.70%) |
Aug 24, 2022 | 17.94 | 18.23 | 17.79 | 18.05 | 381,288 | +0.07(+0.39%) |
Aug 23, 2022 | 17.98 | 18.15 | 17.86 | 17.98 | 424,241 | +0.05(+0.28%) |
Aug 22, 2022 | 18.17 | 18.27 | 17.83 | 17.93 | 647,714 | -0.41(-2.22%) |
Aug 19, 2022 | 18.35 | 18.56 | 18.31 | 18.34 | 424,352 | -0.09(-0.48%) |
Aug 18, 2022 | 18.67 | 18.73 | 18.40 | 18.43 | 628,202 | -0.29(-1.54%) |
Aug 17, 2022 | 19.10 | 19.11 | 18.65 | 18.72 | 695,706 | -0.56(-2.88%) |
Aug 16, 2022 | 18.77 | 19.27 | 18.68 | 19.27 | 446,193 | +0.58(+3.13%) |
Aug 15, 2022 | 18.99 | 19.06 | 18.69 | 18.69 | 414,388 | -0.56(-2.89%) |
Aug 12, 2022 | 19.29 | 19.65 | 19.12 | 19.24 | 723,661 | +0.10(+0.52%) |
Aug 11, 2022 | 18.33 | 19.28 | 18.13 | 19.14 | 1,549,849 | +1.10(+6.10%) |
Aug 10, 2022 | 17.77 | 18.50 | 17.62 | 18.04 | 612,264 | +0.07(+0.39%) |
Aug 09, 2022 | 19.13 | 19.22 | 17.68 | 17.97 | 1,034,909 | -1.32(-6.83%) |
Aug 08, 2022 | 18.96 | 19.63 | 18.88 | 19.29 | 833,297 | +0.52(+2.75%) |
Aug 05, 2022 | 18.44 | 18.80 | 18.33 | 18.78 | 394,300 | +0.29(+1.55%) |
Aug 04, 2022 | 18.70 | 18.92 | 18.44 | 18.49 | 676,491 | -0.34(-1.79%) |
Aug 03, 2022 | 18.46 | 18.85 | 18.41 | 18.83 | 281,247 | +0.34(+1.82%) |
Aug 02, 2022 | 18.35 | 18.64 | 18.27 | 18.49 | 342,429 | +0.08(+0.43%) |
Aug 01, 2022 | 18.19 | 18.61 | 18.19 | 18.41 | 365,095 | +0.13(+0.71%) |
Jul 29, 2022 | 18.37 | 18.53 | 18.14 | 18.28 | 320,782 | -0.20(-1.07%) |
Jul 28, 2022 | 18.51 | 18.68 | 18.27 | 18.48 | 296,644 | +0.04(+0.22%) |
Jul 27, 2022 | 18.52 | 18.52 | 18.08 | 18.44 | 269,799 | -0.07(-0.37%) |
Jul 26, 2022 | 18.92 | 18.92 | 18.41 | 18.51 | 260,844 | -0.47(-2.46%) |
Jul 25, 2022 | 18.65 | 19.00 | 18.48 | 18.98 | 387,950 | +0.55(+2.96%) |
Jul 22, 2022 | 18.64 | 18.68 | 18.34 | 18.43 | 261,492 | -0.11(-0.59%) |
Jul 21, 2022 | 18.30 | 18.54 | 18.12 | 18.54 | 474,263 | +0.23(+1.25%) |
Jul 20, 2022 | 18.24 | 18.49 | 17.94 | 18.31 | 576,548 | +0.02(+0.11%) |
Jul 19, 2022 | 18.05 | 18.42 | 17.98 | 18.29 | 850,292 | +0.54(+3.01%) |
Jul 18, 2022 | 17.86 | 18.32 | 17.64 | 17.76 | 759,902 | -0.04(-0.22%) |
Jul 15, 2022 | 17.82 | 18.16 | 17.56 | 17.80 | 680,680 | +0.07(+0.39%) |
Jul 14, 2022 | 18.21 | 18.29 | 17.53 | 17.73 | 346,157 | -0.71(-3.87%) |
Jul 13, 2022 | 18.70 | 18.83 | 18.30 | 18.44 | 472,321 | -0.50(-2.62%) |
Jul 12, 2022 | 19.04 | 19.23 | 18.83 | 18.94 | 788,725 | -0.13(-0.68%) |
Jul 11, 2022 | 18.72 | 19.15 | 18.60 | 19.06 | 371,013 | +0.07(+0.37%) |
Jul 08, 2022 | 19.55 | 19.66 | 19.00 | 19.00 | 403,643 | -0.56(-2.84%) |
Jul 07, 2022 | 19.90 | 20.04 | 19.32 | 19.55 | 394,744 | -0.30(-1.50%) |
Jul 06, 2022 | 19.83 | 19.93 | 19.75 | 19.85 | 211,317 | -0.03(-0.15%) |
Jul 05, 2022 | 20.06 | 20.15 | 19.72 | 19.88 | 429,663 | -0.17(-0.84%) |