Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.80 | 14.44 | 13.52 | 13.55 | 101,135 | -0.51(-3.63%) |
Sep 29, 2022 | 14.04 | 14.34 | 13.62 | 14.06 | 44,583 | -0.41(-2.83%) |
Sep 28, 2022 | 13.51 | 14.57 | 13.26 | 14.47 | 68,452 | +0.84(+6.16%) |
Sep 27, 2022 | 13.63 | 13.87 | 12.90 | 13.63 | 105,643 | +0.37(+2.79%) |
Sep 26, 2022 | 13.86 | 14.77 | 13.08 | 13.26 | 135,764 | -0.54(-3.91%) |
Sep 23, 2022 | 14.04 | 14.33 | 13.53 | 13.80 | 192,312 | -0.57(-3.97%) |
Sep 22, 2022 | 14.69 | 14.73 | 13.94 | 14.37 | 65,352 | -0.31(-2.11%) |
Sep 21, 2022 | 15.35 | 15.90 | 14.35 | 14.68 | 99,053 | -0.55(-3.61%) |
Sep 20, 2022 | 15.86 | 15.86 | 14.83 | 15.23 | 104,899 | -0.91(-5.64%) |
Sep 19, 2022 | 16.23 | 16.95 | 16.05 | 16.14 | 84,885 | -0.47(-2.83%) |
Sep 16, 2022 | 16.72 | 16.88 | 15.64 | 16.61 | 283,137 | -0.76(-4.38%) |
Sep 15, 2022 | 16.79 | 17.73 | 16.79 | 17.37 | 86,101 | +0.45(+2.66%) |
Sep 14, 2022 | 16.61 | 17.07 | 16.30 | 16.92 | 60,179 | +0.28(+1.68%) |
Sep 13, 2022 | 16.60 | 17.21 | 16.50 | 16.64 | 49,234 | -0.68(-3.93%) |
Sep 12, 2022 | 17.13 | 17.39 | 16.36 | 17.32 | 69,000 | +0.18(+1.05%) |
Sep 09, 2022 | 17.00 | 17.47 | 17.00 | 17.14 | 40,724 | +0.28(+1.66%) |
Sep 08, 2022 | 16.22 | 17.03 | 16.06 | 16.86 | 114,851 | +0.44(+2.68%) |
Sep 07, 2022 | 15.78 | 16.50 | 15.60 | 16.42 | 97,591 | +0.39(+2.43%) |
Sep 06, 2022 | 16.67 | 16.95 | 15.75 | 16.03 | 84,719 | -0.64(-3.84%) |
Sep 02, 2022 | 16.84 | 16.97 | 16.24 | 16.67 | 55,923 | +0.08(+0.48%) |
Sep 01, 2022 | 17.77 | 18.02 | 15.90 | 16.59 | 93,308 | -1.23(-6.90%) |
Aug 31, 2022 | 18.21 | 18.39 | 17.15 | 17.82 | 281,629 | -0.25(-1.38%) |
Aug 30, 2022 | 17.59 | 18.12 | 17.48 | 18.07 | 60,248 | +0.67(+3.85%) |
Aug 29, 2022 | 17.61 | 18.59 | 17.28 | 17.40 | 58,225 | -0.55(-3.06%) |
Aug 26, 2022 | 18.72 | 18.78 | 17.84 | 17.95 | 78,868 | -0.67(-3.60%) |
Aug 25, 2022 | 18.01 | 18.74 | 17.77 | 18.62 | 42,465 | +0.94(+5.32%) |
Aug 24, 2022 | 17.04 | 18.25 | 17.04 | 17.68 | 31,933 | +0.64(+3.76%) |
Aug 23, 2022 | 17.34 | 18.17 | 16.98 | 17.04 | 63,226 | -0.44(-2.52%) |
Aug 22, 2022 | 16.98 | 17.62 | 16.53 | 17.48 | 52,313 | +0.09(+0.52%) |
Aug 19, 2022 | 18.21 | 18.21 | 16.39 | 17.39 | 66,517 | -1.32(-7.06%) |
Aug 18, 2022 | 19.28 | 20.29 | 18.52 | 18.71 | 64,867 | -0.67(-3.46%) |
Aug 17, 2022 | 19.28 | 20.29 | 18.68 | 19.38 | 59,257 | -0.43(-2.17%) |
Aug 16, 2022 | 19.46 | 19.98 | 18.93 | 19.81 | 53,099 | -0.01(-0.05%) |
Aug 15, 2022 | 20.14 | 21.15 | 19.48 | 19.82 | 58,379 | -0.63(-3.08%) |
Aug 12, 2022 | 19.64 | 20.45 | 18.64 | 20.45 | 69,426 | +1.06(+5.47%) |
Aug 11, 2022 | 19.39 | 20.04 | 18.88 | 19.39 | 63,021 | +0.13(+0.67%) |
Aug 10, 2022 | 18.75 | 20.14 | 18.71 | 19.26 | 137,883 | +1.20(+6.64%) |
Aug 09, 2022 | 18.26 | 18.54 | 17.81 | 18.06 | 101,253 | -0.49(-2.64%) |
Aug 08, 2022 | 17.27 | 18.61 | 17.27 | 18.55 | 78,330 | +0.98(+5.58%) |
Aug 05, 2022 | 17.00 | 17.81 | 16.76 | 17.57 | 126,332 | +0.29(+1.68%) |
Aug 04, 2022 | 17.25 | 18.91 | 16.66 | 17.28 | 186,446 | +0.57(+3.41%) |
Aug 03, 2022 | 16.00 | 16.89 | 16.00 | 16.71 | 96,828 | +0.93(+5.89%) |
Aug 02, 2022 | 14.96 | 15.82 | 14.66 | 15.78 | 90,787 | +0.65(+4.30%) |
Aug 01, 2022 | 15.13 | 15.45 | 14.78 | 15.13 | 96,251 | -0.18(-1.18%) |
Jul 29, 2022 | 14.94 | 15.50 | 14.79 | 15.31 | 139,773 | +0.22(+1.46%) |
Jul 28, 2022 | 14.65 | 15.55 | 14.21 | 15.09 | 72,398 | +0.36(+2.44%) |
Jul 27, 2022 | 14.33 | 15.20 | 14.01 | 14.73 | 93,752 | +0.61(+4.32%) |
Jul 26, 2022 | 14.59 | 15.33 | 13.93 | 14.12 | 84,815 | -0.73(-4.92%) |
Jul 25, 2022 | 15.31 | 15.31 | 14.50 | 14.85 | 114,732 | -0.36(-2.37%) |
Jul 22, 2022 | 15.85 | 16.00 | 14.94 | 15.21 | 83,556 | -0.72(-4.52%) |
Jul 21, 2022 | 14.81 | 15.95 | 14.60 | 15.93 | 106,727 | +1.11(+7.49%) |
Jul 20, 2022 | 13.74 | 15.04 | 13.59 | 14.82 | 273,370 | +1.24(+9.13%) |
Jul 19, 2022 | 13.26 | 13.82 | 13.03 | 13.58 | 317,911 | +0.50(+3.82%) |
Jul 18, 2022 | 14.23 | 15.17 | 13.08 | 13.08 | 129,388 | -1.07(-7.56%) |
Jul 15, 2022 | 13.84 | 14.22 | 13.10 | 14.15 | 257,865 | +0.57(+4.20%) |
Jul 14, 2022 | 14.03 | 14.09 | 13.46 | 13.58 | 75,154 | -0.58(-4.10%) |
Jul 13, 2022 | 14.22 | 14.48 | 14.00 | 14.16 | 78,488 | -0.37(-2.55%) |
Jul 12, 2022 | 15.13 | 15.84 | 14.30 | 14.53 | 74,737 | -0.60(-3.97%) |
Jul 11, 2022 | 15.98 | 15.98 | 14.52 | 15.13 | 73,020 | -1.19(-7.29%) |
Jul 08, 2022 | 14.99 | 16.50 | 14.94 | 16.32 | 152,193 | +1.23(+8.15%) |
Jul 07, 2022 | 13.93 | 15.15 | 13.81 | 15.09 | 109,605 | +1.20(+8.64%) |
Jul 06, 2022 | 14.51 | 14.92 | 13.78 | 13.89 | 79,450 | -0.68(-4.67%) |
Jul 05, 2022 | 14.07 | 14.60 | 13.69 | 14.57 | 89,649 | +0.38(+2.68%) |