Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.67 | 15.36 | 14.67 | 15.33 | 86,220 | +0.54(+3.62%) |
Sep 29, 2022 | 14.89 | 15.06 | 14.51 | 14.79 | 181,028 | -0.25(-1.66%) |
Sep 28, 2022 | 14.40 | 15.15 | 14.32 | 15.04 | 226,198 | +0.69(+4.84%) |
Sep 27, 2022 | 14.06 | 14.76 | 13.87 | 14.35 | 350,315 | +0.63(+4.59%) |
Sep 26, 2022 | 14.30 | 14.79 | 13.72 | 13.72 | 196,171 | -0.81(-5.61%) |
Sep 23, 2022 | 15.12 | 15.22 | 14.34 | 14.53 | 247,433 | -0.96(-6.21%) |
Sep 22, 2022 | 15.93 | 16.02 | 15.41 | 15.50 | 137,953 | -0.20(-1.30%) |
Sep 21, 2022 | 16.05 | 16.05 | 15.63 | 15.70 | 133,071 | -0.16(-0.99%) |
Sep 20, 2022 | 15.53 | 15.93 | 15.27 | 15.86 | 136,221 | +0.32(+2.09%) |
Sep 19, 2022 | 15.13 | 15.65 | 14.94 | 15.53 | 126,033 | +0.23(+1.51%) |
Sep 16, 2022 | 15.67 | 15.74 | 14.85 | 15.30 | 258,477 | -0.63(-3.95%) |
Sep 15, 2022 | 16.62 | 16.68 | 15.73 | 15.93 | 329,375 | -0.70(-4.23%) |
Sep 14, 2022 | 16.13 | 16.96 | 16.13 | 16.64 | 292,297 | +0.63(+3.93%) |
Sep 13, 2022 | 16.15 | 17.22 | 15.77 | 16.01 | 447,219 | -0.15(-0.92%) |
Sep 12, 2022 | 15.86 | 16.24 | 15.63 | 16.16 | 198,546 | +0.42(+2.65%) |
Sep 09, 2022 | 15.83 | 15.93 | 15.56 | 15.74 | 193,035 | +0.09(+0.59%) |
Sep 08, 2022 | 15.86 | 16.06 | 15.52 | 15.65 | 209,178 | -0.10(-0.65%) |
Sep 07, 2022 | 15.99 | 16.24 | 15.28 | 15.75 | 363,400 | -0.62(-3.79%) |
Sep 06, 2022 | 16.43 | 16.66 | 16.22 | 16.37 | 240,035 | +0.03(+0.17%) |
Sep 02, 2022 | 16.39 | 16.72 | 16.11 | 16.34 | 255,435 | +0.02(+0.11%) |
Sep 01, 2022 | 15.91 | 16.32 | 15.30 | 16.32 | 305,213 | +0.13(+0.80%) |
Aug 31, 2022 | 15.35 | 16.26 | 15.31 | 16.19 | 142,935 | +0.41(+2.58%) |
Aug 30, 2022 | 16.16 | 16.16 | 15.41 | 15.78 | 298,706 | -0.38(-2.37%) |
Aug 29, 2022 | 16.19 | 16.74 | 15.91 | 16.17 | 424,013 | -0.06(-0.39%) |
Aug 26, 2022 | 16.30 | 16.48 | 16.01 | 16.23 | 343,298 | -0.06(-0.39%) |
Aug 25, 2022 | 16.33 | 16.35 | 16.01 | 16.30 | 155,017 | +0.18(+1.14%) |
Aug 24, 2022 | 16.29 | 16.63 | 16.03 | 16.11 | 369,382 | -0.17(-1.07%) |
Aug 23, 2022 | 16.66 | 17.23 | 16.23 | 16.29 | 242,116 | -0.14(-0.84%) |
Aug 22, 2022 | 16.39 | 16.71 | 16.05 | 16.42 | 466,579 | -0.05(-0.28%) |
Aug 19, 2022 | 17.41 | 17.49 | 16.33 | 16.47 | 420,801 | -1.30(-7.32%) |
Aug 18, 2022 | 17.63 | 17.91 | 17.45 | 17.77 | 198,535 | +0.37(+2.10%) |
Aug 17, 2022 | 16.42 | 17.50 | 16.39 | 17.40 | 202,613 | +0.82(+4.97%) |
Aug 16, 2022 | 16.25 | 16.84 | 16.25 | 16.58 | 167,991 | +0.22(+1.34%) |
Aug 15, 2022 | 16.40 | 16.47 | 16.00 | 16.36 | 433,138 | -0.62(-3.67%) |
Aug 12, 2022 | 18.01 | 18.01 | 16.92 | 16.98 | 439,341 | -1.05(-5.84%) |
Aug 11, 2022 | 17.53 | 18.30 | 17.49 | 18.04 | 313,859 | +0.60(+3.47%) |
Aug 10, 2022 | 17.39 | 17.51 | 16.91 | 17.43 | 163,926 | +0.18(+1.06%) |
Aug 09, 2022 | 17.21 | 17.63 | 17.07 | 17.25 | 73,924 | +0.17(+1.02%) |
Aug 08, 2022 | 16.53 | 17.25 | 16.28 | 17.07 | 128,026 | +0.67(+4.07%) |
Aug 05, 2022 | 16.05 | 16.74 | 15.99 | 16.41 | 123,259 | +0.07(+0.45%) |
Aug 04, 2022 | 16.96 | 17.25 | 16.13 | 16.33 | 273,347 | -0.75(-4.39%) |
Aug 03, 2022 | 17.78 | 17.78 | 16.85 | 17.08 | 241,393 | -0.63(-3.57%) |
Aug 02, 2022 | 17.71 | 18.16 | 17.56 | 17.72 | 88,814 | -0.11(-0.62%) |
Aug 01, 2022 | 18.17 | 18.17 | 17.41 | 17.83 | 251,126 | -0.49(-2.65%) |
Jul 29, 2022 | 18.66 | 19.40 | 18.23 | 18.31 | 409,986 | -0.33(-1.77%) |
Jul 28, 2022 | 18.00 | 18.99 | 17.94 | 18.64 | 306,036 | +0.66(+3.69%) |
Jul 27, 2022 | 17.25 | 18.07 | 17.00 | 17.98 | 158,606 | +0.64(+3.72%) |
Jul 26, 2022 | 17.89 | 18.04 | 17.12 | 17.33 | 363,936 | -0.34(-1.95%) |
Jul 25, 2022 | 16.89 | 17.89 | 16.57 | 17.68 | 239,398 | +1.15(+6.98%) |
Jul 22, 2022 | 16.45 | 17.13 | 16.07 | 16.52 | 325,753 | -0.05(-0.33%) |
Jul 21, 2022 | 16.10 | 16.76 | 15.43 | 16.58 | 287,712 | +0.05(+0.27%) |
Jul 20, 2022 | 15.93 | 16.48 | 15.34 | 16.53 | 272,601 | +0.67(+4.24%) |
Jul 19, 2022 | 14.30 | 15.90 | 14.30 | 15.86 | 289,356 | +1.61(+11.27%) |
Jul 18, 2022 | 13.86 | 14.51 | 13.77 | 14.25 | 424,215 | +0.77(+5.72%) |
Jul 15, 2022 | 14.02 | 14.06 | 13.29 | 13.48 | 364,564 | -0.18(-1.33%) |
Jul 14, 2022 | 13.14 | 13.72 | 12.91 | 13.66 | 201,254 | -0.05(-0.33%) |
Jul 13, 2022 | 13.39 | 14.21 | 13.39 | 13.71 | 209,918 | +0.01(+0.07%) |
Jul 12, 2022 | 13.60 | 13.99 | 13.19 | 13.70 | 220,352 | -0.22(-1.57%) |
Jul 11, 2022 | 13.65 | 14.35 | 13.40 | 13.92 | 220,056 | +0.12(+0.86%) |
Jul 08, 2022 | 14.33 | 14.73 | 13.62 | 13.80 | 228,726 | -0.26(-1.87%) |
Jul 07, 2022 | 13.53 | 14.24 | 13.35 | 14.06 | 258,830 | +0.87(+6.61%) |
Jul 06, 2022 | 13.62 | 13.87 | 12.77 | 13.19 | 289,067 | -0.63(-4.53%) |
Jul 05, 2022 | 15.24 | 15.24 | 13.39 | 13.82 | 322,546 | -1.70(-10.94%) |