Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.30 | 17.08 | 16.06 | 16.50 | 60,825 | -0.27(-1.63%) |
Sep 29, 2022 | 16.55 | 16.78 | 16.08 | 16.78 | 60,665 | -0.04(-0.25%) |
Sep 28, 2022 | 16.08 | 17.08 | 15.85 | 16.82 | 66,181 | +1.12(+7.12%) |
Sep 27, 2022 | 15.40 | 16.25 | 15.15 | 15.70 | 137,739 | +0.96(+6.49%) |
Sep 26, 2022 | 14.43 | 14.87 | 14.02 | 14.75 | 105,183 | -0.19(-1.30%) |
Sep 23, 2022 | 16.51 | 16.51 | 14.60 | 14.94 | 138,202 | -1.96(-11.57%) |
Sep 22, 2022 | 17.74 | 17.74 | 16.80 | 16.90 | 57,719 | -0.62(-3.53%) |
Sep 21, 2022 | 18.20 | 18.20 | 17.23 | 17.51 | 43,860 | -0.18(-1.00%) |
Sep 20, 2022 | 17.57 | 17.71 | 17.13 | 17.69 | 55,432 | +0.46(+2.65%) |
Sep 19, 2022 | 17.75 | 17.88 | 16.96 | 17.23 | 113,312 | -1.46(-7.83%) |
Sep 16, 2022 | 19.35 | 20.04 | 17.79 | 18.70 | 87,420 | -0.91(-4.62%) |
Sep 15, 2022 | 20.21 | 20.49 | 19.15 | 19.61 | 60,614 | -0.70(-3.46%) |
Sep 14, 2022 | 19.51 | 20.99 | 19.51 | 20.31 | 97,723 | +0.96(+4.94%) |
Sep 13, 2022 | 19.38 | 19.86 | 18.92 | 19.35 | 64,579 | -0.03(-0.13%) |
Sep 12, 2022 | 18.41 | 19.72 | 18.41 | 19.38 | 113,037 | +1.07(+5.83%) |
Sep 09, 2022 | 17.86 | 18.47 | 17.86 | 18.31 | 48,356 | +0.82(+4.69%) |
Sep 08, 2022 | 17.30 | 17.86 | 17.08 | 17.49 | 53,897 | +0.19(+1.08%) |
Sep 07, 2022 | 17.91 | 17.91 | 17.12 | 17.30 | 51,877 | -0.98(-5.37%) |
Sep 06, 2022 | 17.77 | 18.28 | 17.34 | 18.28 | 92,686 | +1.01(+5.83%) |
Sep 02, 2022 | 17.60 | 17.68 | 16.61 | 17.28 | 55,673 | +0.26(+1.54%) |
Sep 01, 2022 | 18.80 | 18.80 | 16.93 | 17.01 | 120,382 | -1.75(-9.34%) |
Aug 31, 2022 | 16.55 | 19.29 | 16.55 | 18.77 | 172,461 | +2.09(+12.54%) |
Aug 30, 2022 | 20.74 | 20.93 | 16.43 | 16.68 | 266,209 | -4.16(-19.95%) |
Aug 29, 2022 | 19.25 | 21.24 | 19.22 | 20.83 | 319,221 | +1.88(+9.91%) |
Aug 26, 2022 | 18.66 | 18.95 | 18.48 | 18.95 | 48,154 | +0.30(+1.62%) |
Aug 25, 2022 | 18.65 | 19.08 | 18.45 | 18.65 | 99,034 | +0.13(+0.72%) |
Aug 24, 2022 | 18.44 | 18.85 | 17.47 | 18.52 | 100,912 | +0.11(+0.59%) |
Aug 23, 2022 | 17.54 | 18.41 | 17.40 | 18.41 | 154,106 | +1.16(+6.71%) |
Aug 22, 2022 | 16.56 | 17.54 | 16.56 | 17.25 | 79,876 | +0.75(+4.52%) |
Aug 19, 2022 | 16.18 | 16.77 | 16.02 | 16.50 | 82,128 | +0.33(+2.02%) |
Aug 18, 2022 | 15.98 | 16.29 | 15.76 | 16.18 | 24,916 | +0.21(+1.31%) |
Aug 17, 2022 | 15.72 | 16.35 | 15.72 | 15.97 | 34,176 | +0.24(+1.55%) |
Aug 16, 2022 | 15.93 | 16.35 | 15.55 | 15.72 | 32,590 | -0.21(-1.32%) |
Aug 15, 2022 | 16.04 | 16.58 | 15.17 | 15.93 | 67,474 | -0.22(-1.35%) |
Aug 12, 2022 | 15.79 | 16.23 | 15.53 | 16.15 | 47,425 | +0.65(+4.16%) |
Aug 11, 2022 | 15.30 | 15.78 | 14.52 | 15.51 | 47,438 | +0.36(+2.38%) |
Aug 10, 2022 | 15.22 | 15.47 | 14.81 | 15.15 | 20,598 | -0.08(-0.50%) |
Aug 09, 2022 | 14.96 | 15.59 | 14.87 | 15.22 | 22,877 | +0.25(+1.68%) |
Aug 08, 2022 | 14.68 | 15.06 | 14.68 | 14.97 | 16,607 | +0.07(+0.45%) |
Aug 05, 2022 | 13.67 | 15.24 | 13.67 | 14.90 | 51,805 | +1.08(+7.83%) |
Aug 04, 2022 | 14.89 | 14.91 | 13.64 | 13.82 | 82,010 | -1.33(-8.75%) |
Aug 03, 2022 | 15.82 | 16.04 | 14.91 | 15.15 | 39,121 | -0.24(-1.58%) |
Aug 02, 2022 | 14.94 | 15.47 | 14.88 | 15.39 | 34,982 | +0.37(+2.46%) |
Aug 01, 2022 | 15.10 | 15.39 | 14.70 | 15.02 | 76,203 | -0.34(-2.18%) |
Jul 29, 2022 | 16.02 | 16.34 | 15.18 | 15.36 | 66,635 | -0.66(-4.14%) |
Jul 28, 2022 | 16.34 | 16.35 | 15.51 | 16.02 | 46,066 | +0.08(+0.48%) |
Jul 27, 2022 | 15.40 | 15.98 | 15.11 | 15.94 | 74,439 | +0.89(+5.90%) |
Jul 26, 2022 | 15.10 | 15.21 | 14.78 | 15.05 | 42,429 | +0.25(+1.68%) |
Jul 25, 2022 | 14.51 | 14.99 | 14.30 | 14.80 | 67,461 | +0.63(+4.45%) |
Jul 22, 2022 | 13.84 | 14.40 | 13.70 | 14.17 | 39,999 | +0.29(+2.09%) |
Jul 21, 2022 | 14.40 | 14.93 | 13.57 | 13.88 | 89,031 | -1.10(-7.37%) |
Jul 20, 2022 | 14.81 | 15.01 | 14.29 | 14.99 | 112,024 | +0.56(+3.92%) |
Jul 19, 2022 | 14.45 | 15.07 | 13.87 | 14.42 | 194,422 | +0.27(+1.88%) |
Jul 18, 2022 | 13.91 | 14.17 | 13.33 | 14.16 | 97,528 | +0.93(+7.03%) |
Jul 15, 2022 | 13.24 | 13.59 | 12.59 | 13.23 | 62,076 | +0.46(+3.58%) |
Jul 14, 2022 | 12.63 | 12.87 | 12.42 | 12.77 | 46,881 | -0.20(-1.54%) |
Jul 13, 2022 | 12.76 | 13.08 | 12.67 | 12.97 | 61,468 | +0.35(+2.76%) |
Jul 12, 2022 | 12.60 | 12.88 | 12.14 | 12.62 | 62,235 | -0.24(-1.87%) |
Jul 11, 2022 | 11.90 | 13.12 | 11.78 | 12.86 | 113,793 | +0.78(+6.46%) |
Jul 08, 2022 | 11.62 | 12.38 | 11.56 | 12.08 | 70,837 | +0.48(+4.15%) |
Jul 07, 2022 | 11.31 | 11.93 | 11.21 | 11.60 | 80,904 | +0.37(+3.25%) |
Jul 06, 2022 | 11.43 | 11.81 | 10.96 | 11.23 | 96,999 | -0.32(-2.80%) |
Jul 05, 2022 | 12.39 | 12.39 | 11.22 | 11.56 | 144,633 | -0.99(-7.88%) |