Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 06, 2022 | 14.78 | 0 | -1.32(-8.20%) | |||
Oct 05, 2022 | 16.83 | 16.83 | 15.73 | 16.10 | 244,718 | -1.31(-7.52%) |
Oct 04, 2022 | 17.51 | 17.51 | 17.20 | 17.41 | 28,741 | +0.21(+1.22%) |
Oct 03, 2022 | 17.40 | 17.46 | 17.16 | 17.20 | 17,612 | +0.15(+0.88%) |
Sep 30, 2022 | 17.06 | 17.17 | 17.01 | 17.05 | 28,215 | +0.01(+0.06%) |
Sep 29, 2022 | 16.93 | 17.20 | 16.71 | 17.04 | 40,557 | -0.21(-1.22%) |
Sep 28, 2022 | 17.08 | 17.44 | 16.73 | 17.25 | 30,170 | +0.16(+0.94%) |
Sep 27, 2022 | 16.31 | 17.21 | 16.31 | 17.09 | 126,670 | +0.79(+4.85%) |
Sep 26, 2022 | 15.59 | 16.70 | 15.54 | 16.30 | 32,290 | +0.89(+5.78%) |
Sep 23, 2022 | 16.25 | 16.50 | 15.05 | 15.41 | 321,001 | -1.23(-7.39%) |
Sep 22, 2022 | 17.21 | 17.65 | 16.29 | 16.64 | 50,519 | -0.62(-3.59%) |
Sep 21, 2022 | 17.92 | 18.41 | 17.19 | 17.26 | 54,893 | -0.74(-4.11%) |
Sep 20, 2022 | 17.95 | 18.20 | 17.40 | 18.00 | 63,036 | -0.15(-0.83%) |
Sep 19, 2022 | 20.15 | 20.15 | 16.77 | 18.15 | 97,921 | -1.87(-9.34%) |
Sep 16, 2022 | 20.24 | 20.70 | 19.96 | 20.02 | 26,755 | -0.54(-2.63%) |
Sep 15, 2022 | 19.70 | 20.56 | 19.70 | 20.56 | 7,252 | -0.02(-0.10%) |
Sep 14, 2022 | 20.46 | 20.93 | 20.43 | 20.58 | 9,471 | +0.14(+0.68%) |
Sep 13, 2022 | 20.75 | 21.21 | 20.28 | 20.44 | 7,975 | -0.66(-3.13%) |
Sep 12, 2022 | 20.81 | 21.16 | 20.79 | 21.10 | 12,152 | +0.49(+2.38%) |
Sep 09, 2022 | 20.75 | 20.93 | 20.40 | 20.61 | 6,771 | -0.12(-0.58%) |
Sep 08, 2022 | 20.32 | 21.07 | 20.32 | 20.73 | 8,571 | +0.17(+0.83%) |
Sep 07, 2022 | 20.16 | 20.81 | 19.95 | 20.56 | 11,949 | +0.57(+2.85%) |
Sep 06, 2022 | 19.79 | 20.32 | 19.75 | 19.99 | 16,923 | +0.20(+1.01%) |
Sep 02, 2022 | 20.27 | 20.43 | 19.69 | 19.79 | 18,343 | -0.39(-1.93%) |
Sep 01, 2022 | 19.97 | 20.18 | 19.97 | 20.18 | 11,195 | -0.01(-0.05%) |
Aug 31, 2022 | 20.47 | 20.47 | 19.96 | 20.19 | 7,549 | -0.01(-0.05%) |
Aug 30, 2022 | 20.03 | 20.50 | 20.00 | 20.20 | 9,013 | +0.25(+1.25%) |
Aug 29, 2022 | 20.03 | 20.28 | 19.78 | 19.95 | 8,425 | -0.37(-1.82%) |
Aug 26, 2022 | 21.40 | 21.40 | 20.32 | 20.32 | 9,665 | -0.78(-3.69%) |
Aug 25, 2022 | 21.18 | 21.35 | 21.01 | 21.10 | 8,927 | +0.09(+0.43%) |
Aug 24, 2022 | 21.31 | 21.31 | 20.71 | 21.01 | 8,073 | -0.14(-0.66%) |
Aug 23, 2022 | 20.22 | 21.78 | 20.22 | 21.15 | 26,535 | +0.99(+4.90%) |
Aug 22, 2022 | 20.29 | 20.30 | 20.08 | 20.16 | 4,223 | -0.18(-0.88%) |
Aug 19, 2022 | 20.37 | 20.53 | 20.34 | 20.34 | 4,268 | -0.22(-1.07%) |
Aug 18, 2022 | 20.36 | 20.56 | 20.21 | 20.56 | 5,620 | +0.35(+1.73%) |
Aug 17, 2022 | 20.65 | 20.82 | 19.78 | 20.21 | 17,739 | -0.67(-3.20%) |
Aug 16, 2022 | 20.68 | 20.88 | 20.57 | 20.88 | 11,359 | +0.20(+0.97%) |
Aug 15, 2022 | 20.51 | 20.79 | 20.39 | 20.68 | 8,515 | +0.02(+0.10%) |
Aug 12, 2022 | 20.61 | 20.75 | 20.41 | 20.66 | 9,946 | +0.03(+0.14%) |
Aug 11, 2022 | 20.63 | 20.73 | 20.29 | 20.63 | 9,017 | +0.00(+0.00%) |
Aug 10, 2022 | 20.25 | 20.63 | 20.10 | 20.63 | 7,768 | +0.75(+3.77%) |
Aug 09, 2022 | 20.17 | 20.27 | 19.75 | 19.88 | 8,273 | -0.46(-2.26%) |
Aug 08, 2022 | 20.87 | 21.01 | 20.34 | 20.34 | 9,779 | -0.30(-1.45%) |
Aug 05, 2022 | 20.58 | 20.89 | 20.53 | 20.64 | 5,328 | -0.29(-1.38%) |
Aug 04, 2022 | 20.16 | 21.01 | 20.16 | 20.93 | 9,973 | -0.03(-0.14%) |
Aug 03, 2022 | 20.96 | 21.26 | 20.55 | 20.96 | 10,771 | +0.24(+1.16%) |
Aug 02, 2022 | 20.61 | 21.29 | 20.57 | 20.72 | 8,876 | +0.06(+0.29%) |