Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.88 | 14.41 | 13.84 | 13.90 | 1,683,603 | -0.11(-0.79%) |
Sep 29, 2022 | 14.16 | 14.19 | 13.69 | 14.01 | 1,741,566 | -0.38(-2.64%) |
Sep 28, 2022 | 14.42 | 14.66 | 14.29 | 14.39 | 1,719,754 | +0.02(+0.14%) |
Sep 27, 2022 | 14.12 | 14.39 | 13.96 | 14.37 | 1,467,955 | +0.45(+3.23%) |
Sep 26, 2022 | 14.04 | 14.39 | 13.90 | 13.92 | 2,075,694 | -0.22(-1.56%) |
Sep 23, 2022 | 14.18 | 14.34 | 13.84 | 14.14 | 2,328,238 | -0.22(-1.53%) |
Sep 22, 2022 | 14.50 | 14.59 | 14.22 | 14.36 | 1,861,108 | -0.19(-1.31%) |
Sep 21, 2022 | 15.07 | 15.21 | 14.55 | 14.55 | 1,940,621 | -0.42(-2.81%) |
Sep 20, 2022 | 15.15 | 15.25 | 14.86 | 14.97 | 1,554,039 | -0.45(-2.92%) |
Sep 19, 2022 | 15.27 | 15.43 | 15.07 | 15.42 | 1,371,626 | +0.04(+0.26%) |
Sep 16, 2022 | 15.40 | 15.54 | 15.07 | 15.38 | 2,071,559 | -0.17(-1.09%) |
Sep 15, 2022 | 15.39 | 15.88 | 15.38 | 15.55 | 1,375,710 | +0.03(+0.19%) |
Sep 14, 2022 | 15.47 | 15.61 | 15.19 | 15.52 | 1,482,292 | +0.05(+0.32%) |
Sep 13, 2022 | 15.49 | 15.55 | 15.25 | 15.47 | 1,774,362 | -0.45(-2.83%) |
Sep 12, 2022 | 16.18 | 16.33 | 15.77 | 15.92 | 2,001,082 | -0.11(-0.69%) |
Sep 09, 2022 | 15.93 | 16.14 | 15.76 | 16.03 | 2,740,883 | +0.27(+1.71%) |
Sep 08, 2022 | 14.94 | 15.78 | 14.72 | 15.76 | 2,287,294 | +0.78(+5.21%) |
Sep 07, 2022 | 14.65 | 14.99 | 14.64 | 14.98 | 2,324,531 | +0.19(+1.28%) |
Sep 06, 2022 | 14.84 | 14.88 | 14.53 | 14.79 | 1,833,265 | -0.04(-0.27%) |
Sep 02, 2022 | 15.11 | 15.20 | 14.76 | 14.83 | 1,796,281 | -0.12(-0.80%) |
Sep 01, 2022 | 14.80 | 15.04 | 14.62 | 14.95 | 2,797,881 | -0.09(-0.60%) |
Aug 31, 2022 | 15.25 | 15.47 | 15.03 | 15.04 | 1,831,404 | -0.15(-0.99%) |
Aug 30, 2022 | 15.46 | 15.55 | 15.06 | 15.19 | 1,677,989 | -0.10(-0.65%) |
Aug 29, 2022 | 15.11 | 15.47 | 15.05 | 15.29 | 1,859,026 | -0.02(-0.13%) |
Aug 26, 2022 | 15.65 | 15.91 | 15.23 | 15.31 | 2,709,991 | -0.41(-2.61%) |
Aug 25, 2022 | 15.54 | 15.86 | 15.52 | 15.72 | 2,787,482 | +0.18(+1.16%) |
Aug 24, 2022 | 15.84 | 16.02 | 15.52 | 15.54 | 3,035,154 | -0.31(-1.96%) |
Aug 23, 2022 | 15.69 | 16.17 | 15.61 | 15.85 | 3,981,336 | +0.08(+0.51%) |
Aug 22, 2022 | 15.87 | 16.19 | 15.62 | 15.77 | 4,459,592 | -0.43(-2.65%) |
Aug 19, 2022 | 16.88 | 17.04 | 16.08 | 16.20 | 4,871,241 | -0.90(-5.26%) |
Aug 18, 2022 | 16.92 | 17.24 | 16.92 | 17.10 | 1,996,184 | +0.16(+0.94%) |
Aug 17, 2022 | 17.13 | 17.30 | 16.93 | 16.94 | 2,966,558 | -0.28(-1.63%) |
Aug 16, 2022 | 16.96 | 17.34 | 16.79 | 17.22 | 5,126,803 | +0.11(+0.64%) |
Aug 15, 2022 | 17.02 | 17.58 | 16.95 | 17.11 | 5,275,507 | -0.06(-0.35%) |
Aug 12, 2022 | 17.25 | 17.45 | 16.84 | 17.17 | 8,257,863 | +0.08(+0.47%) |
Aug 11, 2022 | 19.00 | 19.13 | 16.90 | 17.09 | 26,412,276 | -5.68(-24.95%) |
Aug 10, 2022 | 22.96 | 23.18 | 22.49 | 22.77 | 5,829,531 | +0.78(+3.55%) |
Aug 09, 2022 | 22.80 | 22.80 | 21.30 | 21.99 | 2,657,609 | -0.95(-4.14%) |
Aug 08, 2022 | 23.60 | 24.56 | 22.87 | 22.94 | 3,414,316 | -0.26(-1.12%) |
Aug 05, 2022 | 22.28 | 23.28 | 22.22 | 23.20 | 2,229,986 | +0.40(+1.75%) |
Aug 04, 2022 | 22.59 | 22.97 | 22.23 | 22.80 | 1,884,678 | +0.23(+1.02%) |
Aug 03, 2022 | 21.77 | 22.87 | 21.77 | 22.57 | 1,769,044 | +1.01(+4.68%) |
Aug 02, 2022 | 21.34 | 22.15 | 21.34 | 21.56 | 1,028,663 | -0.28(-1.28%) |
Aug 01, 2022 | 21.63 | 22.29 | 21.50 | 21.84 | 1,355,866 | -0.27(-1.22%) |
Jul 29, 2022 | 22.16 | 22.16 | 21.59 | 22.11 | 1,339,501 | +0.13(+0.59%) |
Jul 28, 2022 | 21.35 | 22.08 | 21.09 | 21.98 | 1,694,617 | +0.68(+3.19%) |
Jul 27, 2022 | 20.73 | 21.43 | 20.36 | 21.30 | 1,126,544 | +0.83(+4.05%) |
Jul 26, 2022 | 20.88 | 20.88 | 20.08 | 20.47 | 1,449,716 | -0.90(-4.21%) |
Jul 25, 2022 | 21.31 | 21.83 | 20.88 | 21.37 | 2,362,367 | +0.08(+0.38%) |
Jul 22, 2022 | 21.95 | 22.03 | 21.00 | 21.29 | 1,454,721 | -0.55(-2.52%) |
Jul 21, 2022 | 20.71 | 21.86 | 20.50 | 21.84 | 1,903,600 | +1.12(+5.41%) |
Jul 20, 2022 | 19.89 | 20.84 | 19.89 | 20.72 | 1,506,822 | +0.79(+3.96%) |
Jul 19, 2022 | 19.29 | 19.96 | 19.18 | 19.93 | 1,817,062 | +0.92(+4.84%) |
Jul 18, 2022 | 19.53 | 19.67 | 18.94 | 19.01 | 1,166,480 | -0.12(-0.63%) |
Jul 15, 2022 | 19.20 | 19.37 | 18.68 | 19.13 | 1,206,087 | +0.35(+1.86%) |
Jul 14, 2022 | 19.18 | 19.25 | 18.45 | 18.78 | 1,273,566 | -0.43(-2.24%) |
Jul 13, 2022 | 18.90 | 19.69 | 18.53 | 19.21 | 1,517,868 | +0.09(+0.47%) |
Jul 12, 2022 | 19.44 | 19.97 | 18.93 | 19.12 | 1,596,177 | -0.31(-1.60%) |
Jul 11, 2022 | 19.86 | 20.11 | 19.35 | 19.43 | 1,452,250 | -0.40(-2.02%) |
Jul 08, 2022 | 19.55 | 20.20 | 19.28 | 19.83 | 1,361,063 | +0.05(+0.25%) |
Jul 07, 2022 | 19.21 | 19.84 | 19.16 | 19.78 | 1,454,533 | +0.57(+2.97%) |
Jul 06, 2022 | 18.85 | 19.44 | 18.77 | 19.21 | 2,743,094 | +0.59(+3.17%) |
Jul 05, 2022 | 17.50 | 18.62 | 17.43 | 18.62 | 2,797,156 | +0.70(+3.91%) |