Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.08 | 15.68 | 14.71 | 14.80 | 761,982 | -0.19(-1.27%) |
Sep 29, 2022 | 14.63 | 15.00 | 14.31 | 14.99 | 556,153 | -0.15(-0.99%) |
Sep 28, 2022 | 14.52 | 15.34 | 14.39 | 15.14 | 660,649 | +0.78(+5.43%) |
Sep 27, 2022 | 14.67 | 14.71 | 14.12 | 14.36 | 575,947 | +0.11(+0.77%) |
Sep 26, 2022 | 14.46 | 15.44 | 14.20 | 14.25 | 800,714 | -0.25(-1.72%) |
Sep 23, 2022 | 14.66 | 14.82 | 14.01 | 14.50 | 764,766 | -0.43(-2.88%) |
Sep 22, 2022 | 14.76 | 15.11 | 14.36 | 14.93 | 952,923 | +0.00(+0.00%) |
Sep 21, 2022 | 15.08 | 15.69 | 14.79 | 14.93 | 554,791 | -0.04(-0.27%) |
Sep 20, 2022 | 16.14 | 16.28 | 14.91 | 14.97 | 1,069,078 | -1.38(-8.44%) |
Sep 19, 2022 | 16.25 | 16.50 | 15.59 | 16.35 | 554,565 | +0.07(+0.43%) |
Sep 16, 2022 | 16.55 | 16.55 | 15.94 | 16.28 | 852,193 | -0.53(-3.15%) |
Sep 15, 2022 | 16.21 | 17.19 | 16.21 | 16.81 | 1,255,664 | +0.08(+0.48%) |
Sep 14, 2022 | 16.27 | 16.74 | 15.77 | 16.73 | 722,544 | +0.49(+3.02%) |
Sep 13, 2022 | 15.98 | 16.66 | 15.27 | 16.24 | 1,205,996 | -0.81(-4.75%) |
Sep 12, 2022 | 17.00 | 17.29 | 16.52 | 17.05 | 920,177 | +0.06(+0.35%) |
Sep 09, 2022 | 17.00 | 17.38 | 16.91 | 16.99 | 1,447,736 | +0.33(+1.98%) |
Sep 08, 2022 | 16.46 | 17.05 | 16.34 | 16.66 | 674,620 | -0.06(-0.36%) |
Sep 07, 2022 | 15.52 | 16.80 | 15.52 | 16.72 | 791,988 | +1.09(+6.97%) |
Sep 06, 2022 | 15.40 | 15.90 | 15.16 | 15.63 | 927,812 | +0.27(+1.76%) |
Sep 02, 2022 | 15.49 | 15.82 | 14.90 | 15.36 | 664,246 | +0.20(+1.32%) |
Sep 01, 2022 | 16.23 | 16.25 | 14.52 | 15.16 | 1,520,727 | -1.51(-9.06%) |
Aug 31, 2022 | 16.80 | 17.13 | 16.47 | 16.67 | 1,044,831 | +0.34(+2.08%) |
Aug 30, 2022 | 16.87 | 17.37 | 16.08 | 16.33 | 1,066,449 | -0.31(-1.86%) |
Aug 29, 2022 | 16.91 | 17.50 | 16.62 | 16.64 | 1,113,687 | -0.68(-3.93%) |
Aug 26, 2022 | 18.41 | 18.55 | 17.16 | 17.32 | 656,954 | -1.03(-5.61%) |
Aug 25, 2022 | 18.65 | 18.99 | 18.20 | 18.35 | 1,139,305 | +0.10(+0.55%) |
Aug 24, 2022 | 17.37 | 18.59 | 17.35 | 18.25 | 632,604 | +0.87(+5.01%) |
Aug 23, 2022 | 17.53 | 18.19 | 17.37 | 17.38 | 386,160 | -0.10(-0.57%) |
Aug 22, 2022 | 17.97 | 18.38 | 17.39 | 17.48 | 579,091 | -0.88(-4.79%) |
Aug 19, 2022 | 19.29 | 19.29 | 18.18 | 18.36 | 935,481 | -1.57(-7.88%) |
Aug 18, 2022 | 19.68 | 20.17 | 19.38 | 19.93 | 645,382 | -0.13(-0.65%) |
Aug 17, 2022 | 20.34 | 20.40 | 19.32 | 20.06 | 661,284 | -0.74(-3.56%) |
Aug 16, 2022 | 20.75 | 21.08 | 20.05 | 20.80 | 1,042,433 | -0.17(-0.81%) |
Aug 15, 2022 | 20.55 | 21.24 | 20.26 | 20.97 | 1,192,483 | +0.11(+0.53%) |
Aug 12, 2022 | 20.18 | 20.90 | 19.73 | 20.86 | 770,595 | +0.86(+4.30%) |
Aug 11, 2022 | 21.00 | 21.80 | 19.93 | 20.00 | 1,608,865 | -0.67(-3.24%) |
Aug 10, 2022 | 19.81 | 20.80 | 19.63 | 20.67 | 1,372,320 | +1.65(+8.68%) |
Aug 09, 2022 | 19.33 | 19.47 | 18.46 | 19.02 | 1,009,648 | -0.72(-3.65%) |
Aug 08, 2022 | 18.84 | 20.33 | 18.84 | 19.74 | 1,265,394 | +0.92(+4.89%) |
Aug 05, 2022 | 17.50 | 19.42 | 17.26 | 18.82 | 1,107,698 | +0.47(+2.56%) |
Aug 04, 2022 | 18.24 | 18.78 | 17.89 | 18.35 | 1,103,451 | +0.14(+0.77%) |
Aug 03, 2022 | 16.90 | 18.36 | 16.82 | 18.21 | 749,137 | +1.55(+9.30%) |
Aug 02, 2022 | 15.55 | 16.90 | 15.46 | 16.66 | 757,269 | +0.94(+5.98%) |
Aug 01, 2022 | 15.52 | 15.78 | 15.02 | 15.72 | 723,348 | +0.07(+0.45%) |
Jul 29, 2022 | 15.39 | 15.78 | 15.06 | 15.65 | 683,012 | +0.14(+0.90%) |
Jul 28, 2022 | 15.15 | 15.71 | 14.81 | 15.51 | 805,560 | +0.19(+1.24%) |
Jul 27, 2022 | 14.60 | 15.38 | 14.60 | 15.32 | 785,775 | +0.86(+5.91%) |
Jul 26, 2022 | 15.77 | 15.77 | 14.43 | 14.46 | 923,107 | -1.80(-11.09%) |
Jul 25, 2022 | 16.69 | 16.73 | 16.13 | 16.27 | 602,425 | -0.55(-3.27%) |
Jul 22, 2022 | 18.30 | 18.33 | 16.23 | 16.82 | 975,476 | -1.74(-9.37%) |
Jul 21, 2022 | 17.67 | 18.56 | 17.42 | 18.56 | 808,080 | +0.82(+4.62%) |
Jul 20, 2022 | 16.03 | 17.99 | 16.03 | 17.74 | 1,337,680 | +1.87(+11.78%) |
Jul 19, 2022 | 15.71 | 16.02 | 14.76 | 15.87 | 1,568,391 | +0.33(+2.12%) |
Jul 18, 2022 | 17.78 | 17.80 | 15.32 | 15.54 | 2,410,847 | -1.67(-9.70%) |
Jul 15, 2022 | 17.57 | 17.66 | 16.88 | 17.21 | 938,459 | -0.01(-0.06%) |
Jul 14, 2022 | 18.22 | 18.45 | 17.00 | 17.22 | 703,640 | -1.05(-5.75%) |
Jul 13, 2022 | 18.06 | 19.24 | 17.16 | 18.27 | 813,493 | -0.24(-1.30%) |
Jul 12, 2022 | 18.48 | 19.16 | 17.93 | 18.51 | 930,434 | +0.21(+1.15%) |
Jul 11, 2022 | 18.36 | 18.44 | 17.46 | 18.30 | 866,246 | -0.31(-1.67%) |
Jul 08, 2022 | 17.75 | 18.95 | 17.58 | 18.61 | 535,270 | +0.15(+0.81%) |
Jul 07, 2022 | 18.06 | 18.85 | 17.83 | 18.46 | 686,430 | +0.44(+2.44%) |
Jul 06, 2022 | 18.43 | 19.20 | 17.94 | 18.02 | 624,047 | -0.59(-3.17%) |
Jul 05, 2022 | 17.13 | 18.61 | 16.78 | 18.61 | 819,466 | +1.24(+7.14%) |