Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.23 | 14.66 | 14.11 | 14.12 | 403,506 | -0.24(-1.67%) |
Sep 29, 2022 | 14.35 | 14.37 | 13.97 | 14.36 | 370,130 | -0.19(-1.31%) |
Sep 28, 2022 | 14.62 | 14.93 | 14.46 | 14.55 | 650,644 | +0.06(+0.41%) |
Sep 27, 2022 | 14.14 | 14.69 | 14.07 | 14.49 | 847,510 | +0.46(+3.28%) |
Sep 26, 2022 | 13.83 | 14.54 | 13.82 | 14.03 | 785,725 | +0.16(+1.15%) |
Sep 23, 2022 | 13.68 | 13.99 | 13.44 | 13.87 | 801,930 | +0.10(+0.73%) |
Sep 22, 2022 | 14.09 | 14.15 | 13.72 | 13.77 | 608,377 | -0.46(-3.23%) |
Sep 21, 2022 | 14.95 | 14.96 | 14.17 | 14.23 | 1,344,528 | -0.76(-5.07%) |
Sep 20, 2022 | 15.30 | 15.35 | 14.92 | 14.99 | 550,381 | -0.49(-3.17%) |
Sep 19, 2022 | 15.51 | 15.60 | 15.20 | 15.48 | 412,562 | -0.16(-1.02%) |
Sep 16, 2022 | 15.63 | 15.71 | 15.30 | 15.64 | 617,867 | -0.24(-1.51%) |
Sep 15, 2022 | 16.07 | 16.32 | 15.73 | 15.88 | 293,901 | -0.26(-1.61%) |
Sep 14, 2022 | 15.70 | 16.16 | 15.45 | 16.14 | 347,088 | +0.46(+2.93%) |
Sep 13, 2022 | 15.85 | 16.12 | 15.55 | 15.68 | 431,902 | -0.71(-4.33%) |
Sep 12, 2022 | 16.23 | 16.46 | 16.04 | 16.39 | 403,575 | +0.33(+2.05%) |
Sep 09, 2022 | 15.94 | 16.18 | 15.93 | 16.06 | 366,099 | +0.30(+1.90%) |
Sep 08, 2022 | 15.38 | 15.91 | 15.31 | 15.76 | 476,736 | +0.28(+1.81%) |
Sep 07, 2022 | 14.50 | 15.52 | 14.33 | 15.48 | 767,090 | +0.99(+6.83%) |
Sep 06, 2022 | 14.70 | 14.78 | 14.39 | 14.49 | 409,622 | -0.26(-1.76%) |
Sep 02, 2022 | 15.24 | 15.27 | 14.70 | 14.75 | 455,580 | -0.46(-3.02%) |
Sep 01, 2022 | 15.59 | 15.74 | 15.01 | 15.21 | 383,964 | -0.47(-3.00%) |
Aug 31, 2022 | 15.75 | 15.89 | 15.49 | 15.68 | 437,598 | +0.08(+0.51%) |
Aug 30, 2022 | 15.66 | 15.66 | 15.18 | 15.60 | 430,757 | +0.09(+0.58%) |
Aug 29, 2022 | 15.52 | 15.66 | 15.36 | 15.51 | 467,700 | -0.16(-1.02%) |
Aug 26, 2022 | 16.17 | 16.20 | 15.57 | 15.67 | 425,606 | -0.58(-3.57%) |
Aug 25, 2022 | 15.71 | 16.33 | 15.69 | 16.25 | 451,352 | +0.64(+4.10%) |
Aug 24, 2022 | 15.10 | 15.69 | 15.01 | 15.61 | 704,022 | +0.56(+3.72%) |
Aug 23, 2022 | 15.15 | 15.38 | 15.01 | 15.05 | 379,548 | -0.09(-0.59%) |
Aug 22, 2022 | 15.51 | 15.51 | 15.05 | 15.14 | 590,524 | -0.68(-4.30%) |
Aug 19, 2022 | 16.03 | 16.05 | 15.47 | 15.82 | 794,101 | -0.46(-2.83%) |
Aug 18, 2022 | 16.28 | 16.46 | 16.07 | 16.28 | 251,467 | +0.08(+0.49%) |
Aug 17, 2022 | 16.29 | 16.43 | 16.11 | 16.20 | 378,212 | -0.29(-1.76%) |
Aug 16, 2022 | 16.55 | 16.75 | 16.28 | 16.49 | 357,460 | -0.08(-0.48%) |
Aug 15, 2022 | 16.65 | 16.80 | 16.46 | 16.57 | 228,067 | -0.28(-1.66%) |
Aug 12, 2022 | 16.77 | 17.03 | 16.70 | 16.85 | 260,717 | +0.28(+1.69%) |
Aug 11, 2022 | 16.81 | 17.05 | 16.46 | 16.57 | 720,902 | -0.20(-1.19%) |
Aug 10, 2022 | 16.27 | 16.77 | 16.14 | 16.77 | 487,429 | +0.81(+5.08%) |
Aug 09, 2022 | 16.62 | 16.62 | 15.94 | 15.96 | 393,727 | -0.69(-4.14%) |
Aug 08, 2022 | 16.84 | 17.24 | 16.57 | 16.65 | 707,247 | -0.02(-0.12%) |
Aug 05, 2022 | 17.06 | 17.06 | 16.18 | 16.67 | 697,953 | -0.77(-4.42%) |
Aug 04, 2022 | 17.25 | 17.58 | 17.16 | 17.44 | 546,490 | +0.28(+1.63%) |
Aug 03, 2022 | 16.93 | 17.18 | 16.69 | 17.16 | 616,457 | +0.38(+2.26%) |
Aug 02, 2022 | 16.78 | 17.17 | 16.57 | 16.78 | 394,653 | -0.17(-1.00%) |
Aug 01, 2022 | 16.74 | 17.21 | 16.58 | 16.95 | 529,879 | +0.14(+0.83%) |
Jul 29, 2022 | 16.69 | 17.22 | 15.15 | 16.81 | 1,016,166 | -0.61(-3.50%) |
Jul 28, 2022 | 17.20 | 17.49 | 16.74 | 17.42 | 671,567 | +0.21(+1.22%) |
Jul 27, 2022 | 17.24 | 17.40 | 17.11 | 17.21 | 329,179 | +0.20(+1.18%) |
Jul 26, 2022 | 17.27 | 17.38 | 17.01 | 17.01 | 304,152 | -0.47(-2.69%) |
Jul 25, 2022 | 17.42 | 17.64 | 17.21 | 17.48 | 379,084 | -0.04(-0.23%) |
Jul 22, 2022 | 18.18 | 18.18 | 17.32 | 17.52 | 587,294 | -0.58(-3.20%) |
Jul 21, 2022 | 17.86 | 18.10 | 17.58 | 18.10 | 333,473 | +0.01(+0.06%) |
Jul 20, 2022 | 17.53 | 18.18 | 17.46 | 18.09 | 500,677 | +0.41(+2.32%) |
Jul 19, 2022 | 16.92 | 17.77 | 16.92 | 17.68 | 581,727 | +0.95(+5.68%) |
Jul 18, 2022 | 16.90 | 17.03 | 16.64 | 16.73 | 305,654 | +0.09(+0.54%) |
Jul 15, 2022 | 16.46 | 16.72 | 16.19 | 16.64 | 360,655 | +0.36(+2.21%) |
Jul 14, 2022 | 16.29 | 16.40 | 16.10 | 16.28 | 205,545 | -0.17(-1.03%) |
Jul 13, 2022 | 15.77 | 16.49 | 15.69 | 16.45 | 291,815 | +0.43(+2.68%) |
Jul 12, 2022 | 15.88 | 16.32 | 15.88 | 16.02 | 202,878 | +0.12(+0.75%) |
Jul 11, 2022 | 16.06 | 16.12 | 15.76 | 15.90 | 374,029 | -0.24(-1.49%) |
Jul 08, 2022 | 16.37 | 16.65 | 15.95 | 16.14 | 413,333 | -0.46(-2.77%) |
Jul 07, 2022 | 16.37 | 16.76 | 16.30 | 16.60 | 307,678 | +0.39(+2.41%) |
Jul 06, 2022 | 16.53 | 16.67 | 15.99 | 16.21 | 275,996 | -0.50(-2.99%) |
Jul 05, 2022 | 16.55 | 16.72 | 16.20 | 16.71 | 309,531 | -0.08(-0.48%) |