Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.40 | 13.60 | 12.88 | 13.00 | 23,190 | -0.11(-0.84%) |
Sep 29, 2022 | 13.42 | 13.86 | 12.84 | 13.11 | 43,994 | -0.89(-6.36%) |
Sep 28, 2022 | 14.10 | 14.25 | 13.57 | 14.00 | 30,835 | -0.01(-0.07%) |
Sep 27, 2022 | 13.32 | 14.29 | 13.31 | 14.01 | 38,255 | +0.86(+6.54%) |
Sep 26, 2022 | 13.12 | 13.68 | 13.05 | 13.15 | 26,052 | -0.08(-0.60%) |
Sep 23, 2022 | 13.92 | 13.94 | 13.04 | 13.23 | 40,873 | -0.69(-4.96%) |
Sep 22, 2022 | 14.23 | 14.31 | 13.92 | 13.92 | 27,481 | -0.38(-2.66%) |
Sep 21, 2022 | 14.38 | 14.80 | 14.05 | 14.30 | 34,089 | -0.13(-0.90%) |
Sep 20, 2022 | 13.55 | 14.70 | 13.55 | 14.43 | 51,518 | +1.49(+11.51%) |
Sep 19, 2022 | 13.04 | 13.19 | 12.77 | 12.94 | 24,728 | -0.39(-2.93%) |
Sep 16, 2022 | 13.67 | 13.87 | 13.14 | 13.33 | 39,890 | -0.78(-5.53%) |
Sep 15, 2022 | 14.18 | 14.30 | 14.02 | 14.11 | 20,239 | -0.15(-1.05%) |
Sep 14, 2022 | 14.19 | 14.48 | 14.19 | 14.26 | 23,008 | +0.28(+2.00%) |
Sep 13, 2022 | 14.08 | 14.66 | 13.98 | 13.98 | 45,560 | -0.22(-1.55%) |
Sep 12, 2022 | 14.30 | 14.47 | 14.15 | 14.20 | 31,517 | +0.15(+1.07%) |
Sep 09, 2022 | 14.01 | 14.49 | 13.85 | 14.05 | 46,550 | +0.21(+1.52%) |
Sep 08, 2022 | 13.15 | 13.93 | 13.15 | 13.84 | 40,556 | +0.81(+6.22%) |
Sep 07, 2022 | 13.67 | 13.67 | 12.71 | 13.03 | 106,239 | -0.63(-4.61%) |
Sep 06, 2022 | 13.81 | 14.10 | 13.66 | 13.66 | 18,997 | -0.15(-1.09%) |
Sep 02, 2022 | 14.16 | 14.16 | 13.76 | 13.81 | 28,523 | +0.01(+0.07%) |
Sep 01, 2022 | 14.20 | 14.20 | 13.80 | 13.80 | 37,712 | -0.40(-2.82%) |
Aug 31, 2022 | 13.67 | 14.38 | 13.66 | 14.20 | 25,071 | +0.49(+3.57%) |
Aug 30, 2022 | 14.47 | 14.48 | 13.51 | 13.71 | 85,045 | -0.88(-6.03%) |
Aug 29, 2022 | 14.50 | 14.74 | 14.38 | 14.59 | 28,811 | +0.24(+1.67%) |
Aug 26, 2022 | 14.78 | 14.79 | 14.25 | 14.35 | 39,078 | -0.41(-2.78%) |
Aug 25, 2022 | 15.00 | 15.32 | 14.68 | 14.76 | 39,815 | -0.26(-1.73%) |
Aug 24, 2022 | 15.10 | 15.28 | 14.62 | 15.02 | 61,764 | -0.20(-1.31%) |
Aug 23, 2022 | 15.33 | 15.34 | 15.03 | 15.22 | 45,718 | +0.07(+0.46%) |
Aug 22, 2022 | 15.00 | 15.45 | 14.85 | 15.15 | 55,873 | -0.14(-0.92%) |
Aug 19, 2022 | 15.95 | 15.99 | 15.26 | 15.29 | 40,548 | -0.61(-3.84%) |
Aug 18, 2022 | 15.76 | 16.20 | 15.53 | 15.90 | 63,989 | +0.04(+0.25%) |
Aug 17, 2022 | 15.52 | 15.89 | 15.34 | 15.86 | 112,238 | -0.13(-0.81%) |
Aug 16, 2022 | 17.00 | 17.34 | 15.40 | 15.99 | 214,548 | -1.13(-6.60%) |
Aug 15, 2022 | 17.64 | 17.80 | 16.96 | 17.12 | 58,628 | -1.09(-5.99%) |
Aug 12, 2022 | 18.40 | 18.40 | 17.53 | 18.21 | 68,808 | +0.17(+0.94%) |
Aug 11, 2022 | 19.01 | 19.36 | 18.04 | 18.04 | 97,574 | -0.95(-5.00%) |
Aug 10, 2022 | 18.43 | 19.30 | 18.43 | 18.99 | 58,507 | +0.59(+3.21%) |
Aug 09, 2022 | 19.04 | 19.35 | 18.30 | 18.40 | 107,497 | +0.69(+3.90%) |
Aug 08, 2022 | 16.52 | 18.25 | 16.52 | 17.71 | 103,103 | +1.49(+9.19%) |
Aug 05, 2022 | 16.24 | 16.50 | 16.02 | 16.22 | 25,584 | +0.09(+0.59%) |
Aug 04, 2022 | 16.50 | 16.97 | 16.02 | 16.12 | 20,873 | -0.36(-2.15%) |
Aug 03, 2022 | 17.12 | 17.12 | 16.22 | 16.48 | 32,881 | -0.52(-3.06%) |
Aug 02, 2022 | 16.66 | 17.41 | 16.51 | 17.00 | 21,830 | -0.44(-2.52%) |
Aug 01, 2022 | 17.45 | 17.45 | 16.82 | 17.44 | 26,644 | -0.04(-0.23%) |
Jul 29, 2022 | 17.40 | 17.48 | 16.71 | 17.48 | 22,828 | +0.02(+0.11%) |
Jul 28, 2022 | 17.00 | 17.65 | 17.00 | 17.46 | 16,756 | +0.53(+3.13%) |
Jul 27, 2022 | 16.61 | 17.07 | 16.41 | 16.93 | 11,509 | +0.61(+3.74%) |
Jul 26, 2022 | 16.99 | 16.99 | 16.18 | 16.32 | 26,731 | -0.77(-4.51%) |
Jul 25, 2022 | 17.66 | 17.76 | 16.77 | 17.09 | 68,395 | -0.57(-3.23%) |
Jul 22, 2022 | 17.38 | 18.94 | 17.25 | 17.66 | 38,983 | +0.46(+2.67%) |
Jul 21, 2022 | 17.00 | 17.61 | 16.53 | 17.20 | 40,114 | +0.20(+1.18%) |
Jul 20, 2022 | 16.80 | 17.23 | 16.75 | 17.00 | 40,112 | +0.16(+0.95%) |
Jul 19, 2022 | 16.54 | 17.40 | 16.54 | 16.84 | 21,489 | +0.39(+2.37%) |
Jul 18, 2022 | 15.95 | 16.78 | 15.95 | 16.45 | 55,892 | +0.83(+5.31%) |
Jul 15, 2022 | 15.68 | 15.89 | 15.19 | 15.62 | 22,559 | +0.07(+0.45%) |
Jul 14, 2022 | 16.00 | 16.04 | 15.31 | 15.55 | 16,915 | -0.50(-3.12%) |
Jul 13, 2022 | 15.70 | 16.30 | 15.51 | 16.05 | 13,894 | +0.09(+0.56%) |
Jul 12, 2022 | 15.88 | 16.58 | 15.55 | 15.96 | 21,426 | -0.09(-0.56%) |
Jul 11, 2022 | 16.18 | 16.42 | 15.91 | 16.05 | 16,437 | -0.42(-2.55%) |
Jul 08, 2022 | 16.59 | 16.60 | 16.04 | 16.47 | 24,130 | -0.06(-0.36%) |
Jul 07, 2022 | 16.27 | 17.33 | 16.10 | 16.53 | 38,055 | +0.53(+3.31%) |
Jul 06, 2022 | 16.95 | 17.54 | 15.57 | 16.00 | 54,075 | -0.73(-4.36%) |
Jul 05, 2022 | 17.21 | 17.52 | 16.65 | 16.73 | 22,198 | -1.07(-6.01%) |