Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.48 | 16.99 | 16.38 | 16.50 | 418,508 | +0.09(+0.55%) |
Sep 29, 2022 | 16.32 | 16.43 | 16.04 | 16.41 | 387,833 | -0.27(-1.62%) |
Sep 28, 2022 | 16.06 | 16.85 | 16.06 | 16.68 | 418,014 | +0.72(+4.51%) |
Sep 27, 2022 | 15.93 | 16.34 | 15.61 | 15.96 | 608,127 | +0.41(+2.64%) |
Sep 26, 2022 | 15.77 | 16.24 | 15.54 | 15.55 | 676,420 | -0.26(-1.64%) |
Sep 23, 2022 | 15.07 | 15.90 | 14.93 | 15.81 | 1,006,130 | +0.46(+3.00%) |
Sep 22, 2022 | 16.74 | 16.91 | 14.99 | 15.35 | 942,280 | -1.60(-9.44%) |
Sep 21, 2022 | 17.16 | 17.64 | 16.94 | 16.95 | 883,826 | -0.15(-0.88%) |
Sep 20, 2022 | 17.30 | 18.10 | 17.09 | 17.10 | 909,470 | -0.55(-3.12%) |
Sep 19, 2022 | 17.67 | 18.07 | 16.97 | 17.65 | 860,598 | -0.23(-1.29%) |
Sep 16, 2022 | 18.40 | 18.69 | 17.86 | 17.88 | 3,373,614 | -0.89(-4.74%) |
Sep 15, 2022 | 18.81 | 19.49 | 18.73 | 18.77 | 860,537 | -0.35(-1.83%) |
Sep 14, 2022 | 18.76 | 19.32 | 18.58 | 19.12 | 1,002,292 | +0.38(+2.03%) |
Sep 13, 2022 | 19.12 | 19.45 | 18.53 | 18.74 | 824,849 | -1.38(-6.86%) |
Sep 12, 2022 | 19.87 | 20.14 | 19.56 | 20.12 | 931,240 | +0.39(+1.98%) |
Sep 09, 2022 | 18.69 | 19.87 | 18.69 | 19.73 | 1,278,303 | +1.05(+5.62%) |
Sep 08, 2022 | 17.44 | 18.75 | 17.44 | 18.68 | 1,017,006 | +1.00(+5.66%) |
Sep 07, 2022 | 17.30 | 17.94 | 17.24 | 17.68 | 856,682 | +0.24(+1.38%) |
Sep 06, 2022 | 16.93 | 17.76 | 16.89 | 17.44 | 771,475 | +0.59(+3.50%) |
Sep 02, 2022 | 16.91 | 17.38 | 16.50 | 16.85 | 640,869 | +0.32(+1.94%) |
Sep 01, 2022 | 16.62 | 16.67 | 16.13 | 16.53 | 655,384 | -0.15(-0.90%) |
Aug 31, 2022 | 17.06 | 17.23 | 16.67 | 16.68 | 430,888 | -0.20(-1.18%) |
Aug 30, 2022 | 16.65 | 17.00 | 16.65 | 16.88 | 611,766 | +0.34(+2.06%) |
Aug 29, 2022 | 16.21 | 16.76 | 16.20 | 16.54 | 967,640 | +0.10(+0.61%) |
Aug 26, 2022 | 16.96 | 17.06 | 16.34 | 16.44 | 797,953 | -0.53(-3.12%) |
Aug 25, 2022 | 16.49 | 17.22 | 16.32 | 16.97 | 694,818 | +0.66(+4.05%) |
Aug 24, 2022 | 16.26 | 16.64 | 16.19 | 16.31 | 507,551 | +0.10(+0.62%) |
Aug 23, 2022 | 16.19 | 16.55 | 16.15 | 16.21 | 458,131 | -0.06(-0.37%) |
Aug 22, 2022 | 16.19 | 16.31 | 15.86 | 16.27 | 823,057 | -0.21(-1.27%) |
Aug 19, 2022 | 17.23 | 17.23 | 16.46 | 16.48 | 1,237,401 | -1.03(-5.88%) |
Aug 18, 2022 | 18.01 | 18.24 | 17.45 | 17.51 | 923,094 | -0.67(-3.69%) |
Aug 17, 2022 | 19.40 | 19.41 | 17.84 | 18.18 | 1,448,543 | -1.65(-8.32%) |
Aug 16, 2022 | 18.50 | 20.18 | 18.47 | 19.83 | 2,340,498 | -1.14(-5.44%) |
Aug 15, 2022 | 21.10 | 21.61 | 20.69 | 20.97 | 1,193,480 | -0.06(-0.29%) |
Aug 12, 2022 | 20.65 | 21.08 | 20.37 | 21.03 | 663,974 | +0.76(+3.75%) |
Aug 11, 2022 | 20.42 | 20.71 | 20.00 | 20.27 | 527,824 | +0.13(+0.65%) |
Aug 10, 2022 | 20.09 | 20.40 | 19.98 | 20.14 | 649,980 | +0.59(+3.02%) |
Aug 09, 2022 | 20.02 | 20.09 | 19.29 | 19.55 | 764,433 | -0.56(-2.78%) |
Aug 08, 2022 | 19.16 | 20.13 | 19.16 | 20.11 | 986,689 | +1.13(+5.95%) |
Aug 05, 2022 | 18.12 | 19.05 | 18.12 | 18.98 | 635,324 | +0.55(+2.98%) |
Aug 04, 2022 | 18.57 | 18.84 | 18.19 | 18.43 | 482,691 | +0.06(+0.33%) |
Aug 03, 2022 | 17.63 | 18.47 | 17.45 | 18.37 | 789,502 | +0.84(+4.79%) |
Aug 02, 2022 | 17.16 | 17.86 | 16.99 | 17.53 | 489,336 | +0.03(+0.17%) |
Aug 01, 2022 | 17.21 | 17.74 | 16.67 | 17.50 | 602,708 | -0.03(-0.17%) |
Jul 29, 2022 | 17.31 | 17.69 | 17.12 | 17.53 | 432,565 | +0.05(+0.29%) |
Jul 28, 2022 | 17.28 | 17.60 | 16.98 | 17.48 | 334,149 | +0.27(+1.57%) |
Jul 27, 2022 | 16.85 | 17.26 | 16.81 | 17.21 | 378,918 | +0.75(+4.56%) |
Jul 26, 2022 | 16.78 | 16.78 | 16.31 | 16.46 | 488,079 | -0.46(-2.72%) |
Jul 25, 2022 | 17.00 | 17.06 | 16.62 | 16.92 | 460,729 | -0.06(-0.35%) |
Jul 22, 2022 | 17.82 | 17.98 | 16.82 | 16.98 | 604,072 | -1.09(-6.03%) |
Jul 21, 2022 | 17.59 | 18.07 | 17.36 | 18.07 | 500,567 | +0.34(+1.92%) |
Jul 20, 2022 | 16.88 | 17.93 | 16.88 | 17.73 | 443,265 | +0.95(+5.66%) |
Jul 19, 2022 | 16.77 | 17.00 | 16.45 | 16.78 | 481,753 | +0.37(+2.25%) |
Jul 18, 2022 | 17.00 | 17.26 | 16.26 | 16.41 | 720,682 | -0.28(-1.68%) |
Jul 15, 2022 | 16.42 | 16.84 | 16.23 | 16.69 | 662,276 | +0.59(+3.66%) |
Jul 14, 2022 | 16.18 | 16.28 | 15.87 | 16.10 | 469,698 | -0.24(-1.47%) |
Jul 13, 2022 | 15.85 | 16.66 | 15.44 | 16.34 | 572,256 | +0.17(+1.05%) |
Jul 12, 2022 | 16.14 | 16.66 | 15.94 | 16.17 | 528,941 | +0.19(+1.19%) |
Jul 11, 2022 | 16.40 | 16.40 | 15.79 | 15.98 | 491,842 | -0.53(-3.21%) |
Jul 08, 2022 | 16.44 | 16.80 | 16.19 | 16.51 | 689,652 | -0.17(-1.02%) |
Jul 07, 2022 | 16.01 | 16.77 | 15.94 | 16.68 | 574,710 | +0.73(+4.58%) |
Jul 06, 2022 | 16.14 | 16.32 | 15.81 | 15.95 | 744,452 | -0.20(-1.24%) |
Jul 05, 2022 | 14.84 | 16.15 | 14.60 | 16.15 | 1,110,486 | +1.17(+7.81%) |