Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.67 | 14.25 | 13.67 | 13.99 | 964,670 | -0.55(-3.78%) |
Sep 29, 2022 | 14.93 | 15.18 | 14.51 | 14.54 | 420,090 | -0.99(-6.34%) |
Sep 28, 2022 | 15.41 | 15.60 | 15.13 | 15.53 | 225,357 | +0.35(+2.27%) |
Sep 27, 2022 | 14.82 | 15.49 | 14.82 | 15.18 | 378,981 | +0.00(+0.00%) |
Sep 26, 2022 | 14.79 | 15.42 | 14.79 | 15.18 | 165,498 | -0.19(-1.24%) |
Sep 23, 2022 | 15.24 | 15.81 | 15.24 | 15.37 | 97,803 | -0.37(-2.35%) |
Sep 22, 2022 | 15.41 | 15.95 | 15.41 | 15.74 | 154,671 | +0.24(+1.55%) |
Sep 21, 2022 | 15.21 | 15.95 | 15.21 | 15.50 | 105,409 | -0.26(-1.65%) |
Sep 20, 2022 | 15.81 | 15.86 | 15.67 | 15.76 | 163,756 | -0.35(-2.20%) |
Sep 19, 2022 | 15.87 | 16.14 | 15.67 | 16.11 | 141,860 | +0.07(+0.47%) |
Sep 16, 2022 | 15.97 | 16.14 | 15.92 | 16.04 | 120,195 | +0.02(+0.12%) |
Sep 15, 2022 | 16.09 | 16.17 | 15.94 | 16.02 | 87,671 | -0.02(-0.12%) |
Sep 14, 2022 | 16.08 | 16.15 | 15.95 | 16.04 | 84,834 | +0.08(+0.50%) |
Sep 13, 2022 | 16.26 | 16.30 | 15.87 | 15.96 | 140,083 | -0.60(-3.62%) |
Sep 12, 2022 | 16.01 | 16.72 | 16.01 | 16.56 | 271,489 | +0.12(+0.73%) |
Sep 09, 2022 | 16.36 | 16.60 | 16.36 | 16.44 | 148,370 | +0.29(+1.80%) |
Sep 08, 2022 | 16.07 | 16.21 | 15.84 | 16.15 | 301,837 | +0.35(+2.22%) |
Sep 07, 2022 | 15.78 | 15.85 | 15.59 | 15.80 | 134,796 | -0.17(-1.06%) |
Sep 06, 2022 | 16.10 | 16.12 | 15.93 | 15.97 | 211,184 | -0.14(-0.86%) |
Sep 02, 2022 | 16.12 | 16.30 | 16.10 | 16.11 | 90,498 | -0.07(-0.44%) |
Sep 01, 2022 | 15.96 | 16.20 | 15.96 | 16.18 | 83,694 | -0.40(-2.41%) |
Aug 31, 2022 | 16.82 | 16.82 | 16.58 | 16.58 | 130,144 | +0.23(+1.41%) |
Aug 30, 2022 | 16.88 | 16.88 | 16.30 | 16.35 | 116,708 | +0.07(+0.45%) |
Aug 29, 2022 | 15.66 | 16.35 | 15.66 | 16.28 | 104,517 | -0.36(-2.18%) |
Aug 26, 2022 | 17.04 | 17.19 | 16.63 | 16.64 | 53,751 | -0.56(-3.26%) |
Aug 25, 2022 | 16.73 | 17.26 | 16.73 | 17.20 | 67,552 | -0.32(-1.80%) |
Aug 24, 2022 | 17.00 | 17.60 | 17.00 | 17.52 | 52,055 | -0.07(-0.43%) |
Aug 23, 2022 | 17.32 | 17.77 | 17.32 | 17.59 | 59,751 | -0.06(-0.34%) |
Aug 22, 2022 | 17.56 | 18.20 | 17.56 | 17.65 | 78,766 | -0.14(-0.77%) |
Aug 19, 2022 | 17.54 | 18.21 | 17.54 | 17.79 | 60,568 | -0.40(-2.18%) |
Aug 18, 2022 | 18.44 | 18.44 | 18.07 | 18.18 | 87,917 | +0.01(+0.08%) |
Aug 17, 2022 | 17.99 | 18.27 | 17.99 | 18.17 | 40,343 | -0.20(-1.09%) |
Aug 16, 2022 | 18.91 | 18.91 | 17.85 | 18.37 | 70,647 | -0.32(-1.71%) |
Aug 15, 2022 | 19.00 | 19.00 | 18.55 | 18.69 | 76,962 | -0.08(-0.43%) |
Aug 12, 2022 | 18.60 | 18.80 | 18.54 | 18.77 | 116,260 | +0.45(+2.47%) |
Aug 11, 2022 | 18.05 | 18.55 | 18.05 | 18.32 | 51,879 | -0.10(-0.56%) |
Aug 10, 2022 | 18.30 | 18.49 | 18.29 | 18.42 | 99,716 | +0.60(+3.37%) |
Aug 09, 2022 | 17.33 | 17.95 | 17.33 | 17.82 | 86,839 | -0.27(-1.49%) |
Aug 08, 2022 | 17.89 | 18.31 | 17.89 | 18.09 | 109,290 | +0.19(+1.06%) |
Aug 05, 2022 | 17.77 | 18.01 | 17.77 | 17.90 | 93,594 | -0.49(-2.66%) |
Aug 04, 2022 | 18.89 | 18.89 | 18.00 | 18.39 | 61,647 | +0.40(+2.22%) |
Aug 03, 2022 | 18.00 | 18.01 | 17.77 | 17.99 | 84,082 | +0.35(+1.98%) |
Aug 02, 2022 | 18.12 | 18.13 | 17.62 | 17.64 | 116,350 | -0.26(-1.44%) |
Aug 01, 2022 | 17.51 | 17.98 | 17.51 | 17.90 | 195,931 | +0.56(+3.22%) |
Jul 29, 2022 | 17.09 | 17.39 | 17.09 | 17.34 | 133,671 | +0.23(+1.34%) |
Jul 28, 2022 | 17.03 | 17.46 | 16.88 | 17.11 | 197,381 | +0.10(+0.59%) |
Jul 27, 2022 | 16.22 | 17.15 | 16.22 | 17.01 | 73,082 | +0.73(+4.48%) |
Jul 26, 2022 | 16.30 | 16.50 | 16.24 | 16.28 | 92,656 | -0.47(-2.81%) |
Jul 25, 2022 | 16.66 | 16.77 | 16.66 | 16.75 | 158,914 | -0.24(-1.41%) |
Jul 22, 2022 | 17.14 | 17.19 | 16.90 | 16.99 | 76,384 | -0.26(-1.51%) |
Jul 21, 2022 | 16.46 | 17.25 | 16.46 | 17.25 | 185,014 | -0.01(-0.06%) |
Jul 20, 2022 | 17.20 | 17.37 | 17.11 | 17.26 | 182,349 | +0.16(+0.94%) |
Jul 19, 2022 | 17.06 | 17.16 | 17.00 | 17.10 | 284,133 | +0.30(+1.82%) |
Jul 18, 2022 | 16.95 | 17.00 | 16.76 | 16.80 | 271,612 | +0.05(+0.27%) |
Jul 15, 2022 | 16.18 | 16.92 | 16.18 | 16.75 | 166,236 | +0.60(+3.72%) |
Jul 14, 2022 | 15.57 | 16.23 | 15.57 | 16.15 | 107,609 | +0.17(+1.06%) |
Jul 13, 2022 | 16.37 | 16.37 | 15.64 | 15.98 | 120,006 | -0.21(-1.30%) |
Jul 12, 2022 | 16.22 | 16.69 | 16.08 | 16.19 | 173,560 | -0.19(-1.16%) |
Jul 11, 2022 | 16.50 | 16.79 | 16.34 | 16.38 | 155,452 | -0.32(-1.90%) |
Jul 08, 2022 | 16.10 | 16.90 | 16.10 | 16.70 | 88,107 | +0.17(+1.01%) |
Jul 07, 2022 | 16.11 | 16.54 | 16.11 | 16.53 | 172,222 | +0.64(+4.03%) |
Jul 06, 2022 | 15.97 | 16.07 | 15.87 | 15.89 | 239,007 | +0.26(+1.66%) |
Jul 05, 2022 | 15.69 | 15.69 | 15.22 | 15.63 | 357,897 | +0.29(+1.89%) |