Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.48 | 17.82 | 17.15 | 17.44 | 476,839 | -0.14(-0.80%) |
Sep 29, 2022 | 18.08 | 18.13 | 16.89 | 17.58 | 375,547 | -0.79(-4.30%) |
Sep 28, 2022 | 18.15 | 18.60 | 17.68 | 18.37 | 312,147 | +0.31(+1.72%) |
Sep 27, 2022 | 17.47 | 18.37 | 17.41 | 18.06 | 331,039 | +0.91(+5.31%) |
Sep 26, 2022 | 16.92 | 17.70 | 16.88 | 17.15 | 350,613 | +0.11(+0.65%) |
Sep 23, 2022 | 17.61 | 17.62 | 16.56 | 17.04 | 1,165,741 | -1.01(-5.60%) |
Sep 22, 2022 | 17.87 | 18.20 | 17.75 | 18.05 | 238,549 | +0.25(+1.40%) |
Sep 21, 2022 | 18.10 | 18.46 | 17.52 | 17.80 | 296,210 | -0.19(-1.06%) |
Sep 20, 2022 | 18.34 | 18.46 | 17.56 | 17.99 | 297,395 | -0.58(-3.12%) |
Sep 19, 2022 | 17.92 | 18.77 | 17.92 | 18.57 | 322,785 | +0.16(+0.87%) |
Sep 16, 2022 | 18.54 | 18.72 | 17.20 | 18.41 | 2,533,629 | -0.52(-2.75%) |
Sep 15, 2022 | 19.81 | 20.17 | 18.62 | 18.93 | 669,091 | -1.39(-6.84%) |
Sep 14, 2022 | 18.78 | 20.39 | 18.50 | 20.32 | 557,376 | +1.40(+7.40%) |
Sep 13, 2022 | 19.33 | 20.59 | 18.81 | 18.92 | 710,434 | -1.24(-6.15%) |
Sep 12, 2022 | 18.55 | 20.78 | 18.36 | 20.16 | 1,176,296 | +1.95(+10.71%) |
Sep 09, 2022 | 18.80 | 18.93 | 17.76 | 18.21 | 289,980 | -0.18(-0.98%) |
Sep 08, 2022 | 17.65 | 18.59 | 17.51 | 18.39 | 553,150 | +0.70(+3.96%) |
Sep 07, 2022 | 17.19 | 18.00 | 16.87 | 17.69 | 416,121 | +0.33(+1.90%) |
Sep 06, 2022 | 17.48 | 17.54 | 16.99 | 17.36 | 212,070 | +0.07(+0.40%) |
Sep 02, 2022 | 16.69 | 17.67 | 16.47 | 17.29 | 229,352 | +0.91(+5.56%) |
Sep 01, 2022 | 17.80 | 17.80 | 16.13 | 16.38 | 381,879 | -1.37(-7.72%) |
Aug 31, 2022 | 17.43 | 17.80 | 17.15 | 17.75 | 302,329 | +0.35(+2.01%) |
Aug 30, 2022 | 17.90 | 17.93 | 17.21 | 17.40 | 193,160 | -0.43(-2.41%) |
Aug 29, 2022 | 17.02 | 18.18 | 16.80 | 17.83 | 207,007 | +0.53(+3.06%) |
Aug 26, 2022 | 18.23 | 18.44 | 17.25 | 17.30 | 321,190 | -1.25(-6.74%) |
Aug 25, 2022 | 18.10 | 18.87 | 17.65 | 18.55 | 335,845 | +0.23(+1.26%) |
Aug 24, 2022 | 17.28 | 18.95 | 17.09 | 18.32 | 471,169 | +0.82(+4.69%) |
Aug 23, 2022 | 16.66 | 17.55 | 16.36 | 17.50 | 305,735 | +0.82(+4.92%) |
Aug 22, 2022 | 17.16 | 17.33 | 15.57 | 16.68 | 607,036 | -0.93(-5.28%) |
Aug 19, 2022 | 17.53 | 18.15 | 17.04 | 17.61 | 419,449 | -0.05(-0.28%) |
Aug 18, 2022 | 16.07 | 17.81 | 15.95 | 17.66 | 991,364 | +1.45(+8.95%) |
Aug 17, 2022 | 15.50 | 16.25 | 15.50 | 16.21 | 1,000,363 | +0.47(+2.99%) |
Aug 16, 2022 | 15.69 | 16.02 | 15.11 | 15.74 | 178,436 | -0.31(-1.93%) |
Aug 15, 2022 | 16.10 | 16.11 | 15.25 | 16.05 | 258,537 | -0.10(-0.62%) |
Aug 12, 2022 | 15.68 | 16.23 | 15.45 | 16.15 | 235,921 | +0.56(+3.59%) |
Aug 11, 2022 | 15.64 | 15.99 | 15.03 | 15.59 | 211,063 | +0.14(+0.91%) |
Aug 10, 2022 | 14.56 | 15.58 | 14.07 | 15.45 | 334,243 | +1.14(+7.97%) |
Aug 09, 2022 | 14.11 | 14.53 | 13.97 | 14.31 | 198,035 | +0.20(+1.42%) |
Aug 08, 2022 | 13.70 | 14.43 | 13.70 | 14.11 | 157,478 | +0.41(+2.99%) |
Aug 05, 2022 | 13.76 | 13.98 | 13.53 | 13.70 | 222,594 | -0.23(-1.65%) |
Aug 04, 2022 | 13.48 | 13.98 | 13.01 | 13.93 | 355,630 | +0.03(+0.22%) |
Aug 03, 2022 | 12.66 | 14.54 | 11.83 | 13.90 | 876,195 | +1.27(+10.06%) |
Aug 02, 2022 | 12.19 | 12.66 | 11.92 | 12.63 | 155,313 | +0.28(+2.27%) |
Aug 01, 2022 | 11.80 | 12.38 | 11.62 | 12.35 | 243,600 | +0.38(+3.17%) |
Jul 29, 2022 | 11.55 | 12.06 | 11.55 | 11.97 | 150,542 | +0.27(+2.31%) |
Jul 28, 2022 | 11.41 | 11.89 | 11.32 | 11.70 | 167,945 | +0.47(+4.19%) |
Jul 27, 2022 | 10.84 | 11.33 | 10.82 | 11.23 | 177,299 | +0.45(+4.17%) |
Jul 26, 2022 | 10.72 | 10.80 | 10.44 | 10.78 | 168,520 | +0.03(+0.28%) |
Jul 25, 2022 | 10.40 | 10.77 | 10.28 | 10.75 | 109,261 | +0.35(+3.37%) |
Jul 22, 2022 | 10.72 | 10.91 | 10.28 | 10.40 | 232,892 | -0.34(-3.17%) |
Jul 21, 2022 | 10.73 | 10.96 | 10.26 | 10.74 | 199,367 | -0.04(-0.37%) |
Jul 20, 2022 | 10.74 | 10.85 | 10.55 | 10.78 | 210,504 | +0.09(+0.84%) |
Jul 19, 2022 | 10.53 | 10.86 | 10.51 | 10.69 | 249,201 | +0.32(+3.09%) |
Jul 18, 2022 | 10.45 | 10.60 | 10.30 | 10.37 | 197,206 | +0.09(+0.88%) |
Jul 15, 2022 | 10.25 | 10.40 | 9.970 | 10.28 | 455,336 | +0.22(+2.19%) |
Jul 14, 2022 | 9.730 | 10.11 | 9.560 | 10.06 | 209,469 | +0.12(+1.21%) |
Jul 13, 2022 | 9.750 | 10.11 | 9.620 | 9.940 | 152,866 | +0.11(+1.12%) |
Jul 12, 2022 | 10.03 | 10.17 | 9.780 | 9.830 | 401,976 | -0.26(-2.58%) |
Jul 11, 2022 | 10.32 | 10.37 | 9.820 | 10.09 | 505,937 | -0.30(-2.89%) |
Jul 08, 2022 | 10.14 | 10.61 | 10.00 | 10.39 | 280,083 | +0.23(+2.26%) |
Jul 07, 2022 | 9.860 | 10.37 | 9.800 | 10.16 | 300,557 | +0.46(+4.74%) |
Jul 06, 2022 | 9.350 | 9.930 | 9.345 | 9.700 | 226,204 | +0.12(+1.25%) |
Jul 05, 2022 | 9.160 | 9.595 | 9.100 | 9.580 | 568,942 | +0.25(+2.68%) |