Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.06 | 15.82 | 14.94 | 15.14 | 14,684,891 | -0.19(-1.24%) |
Sep 29, 2022 | 15.56 | 15.76 | 14.92 | 15.33 | 17,828,324 | -0.55(-3.46%) |
Sep 28, 2022 | 15.37 | 16.02 | 15.11 | 15.88 | 18,346,708 | +0.56(+3.66%) |
Sep 27, 2022 | 15.03 | 15.89 | 14.88 | 15.32 | 19,700,724 | +0.73(+5.00%) |
Sep 26, 2022 | 15.14 | 15.68 | 14.57 | 14.59 | 17,065,770 | -0.39(-2.60%) |
Sep 23, 2022 | 15.37 | 15.65 | 14.57 | 14.98 | 15,357,482 | -0.60(-3.85%) |
Sep 22, 2022 | 16.51 | 16.78 | 15.48 | 15.58 | 16,238,850 | -1.14(-6.82%) |
Sep 21, 2022 | 17.30 | 17.72 | 16.68 | 16.72 | 18,573,252 | -0.75(-4.29%) |
Sep 20, 2022 | 18.50 | 18.69 | 17.45 | 17.47 | 19,346,380 | -1.20(-6.43%) |
Sep 19, 2022 | 18.37 | 18.78 | 18.27 | 18.67 | 13,530,062 | +0.07(+0.38%) |
Sep 16, 2022 | 18.69 | 19.10 | 18.36 | 18.60 | 26,590,684 | -0.62(-3.23%) |
Sep 15, 2022 | 18.25 | 19.79 | 18.17 | 19.22 | 30,332,172 | +0.82(+4.46%) |
Sep 14, 2022 | 17.29 | 18.42 | 17.15 | 18.40 | 24,655,374 | +1.05(+6.05%) |
Sep 13, 2022 | 17.38 | 18.03 | 17.05 | 17.35 | 24,259,800 | -0.85(-4.67%) |
Sep 12, 2022 | 17.85 | 18.32 | 17.50 | 18.20 | 23,621,272 | +0.57(+3.23%) |
Sep 09, 2022 | 17.33 | 17.73 | 17.10 | 17.63 | 17,828,670 | +0.64(+3.77%) |
Sep 08, 2022 | 16.04 | 17.04 | 16.02 | 16.99 | 16,905,640 | +0.63(+3.85%) |
Sep 07, 2022 | 15.64 | 16.47 | 15.63 | 16.36 | 14,828,240 | +0.68(+4.34%) |
Sep 06, 2022 | 15.83 | 15.95 | 15.15 | 15.68 | 15,768,694 | +0.19(+1.23%) |
Sep 02, 2022 | 16.29 | 16.34 | 15.26 | 15.49 | 16,391,317 | -0.47(-2.94%) |
Sep 01, 2022 | 15.78 | 15.97 | 15.07 | 15.96 | 15,487,592 | -0.10(-0.62%) |
Aug 31, 2022 | 16.68 | 16.89 | 15.88 | 16.06 | 12,454,911 | -0.32(-1.95%) |
Aug 30, 2022 | 16.76 | 17.03 | 16.06 | 16.38 | 15,351,855 | -0.12(-0.73%) |
Aug 29, 2022 | 16.27 | 16.92 | 16.16 | 16.50 | 14,018,205 | -0.03(-0.18%) |
Aug 26, 2022 | 17.45 | 17.63 | 16.37 | 16.53 | 16,473,181 | -0.90(-5.16%) |
Aug 25, 2022 | 17.68 | 17.97 | 17.25 | 17.43 | 14,885,913 | -0.02(-0.11%) |
Aug 24, 2022 | 17.06 | 17.89 | 16.95 | 17.45 | 14,601,284 | +0.39(+2.29%) |
Aug 23, 2022 | 17.37 | 17.72 | 17.02 | 17.06 | 14,448,859 | -0.18(-1.04%) |
Aug 22, 2022 | 17.41 | 18.02 | 17.03 | 17.24 | 19,104,328 | -0.90(-4.96%) |
Aug 19, 2022 | 18.99 | 19.10 | 17.98 | 18.14 | 26,744,560 | -1.44(-7.35%) |
Aug 18, 2022 | 20.67 | 20.68 | 19.44 | 19.58 | 21,083,888 | -0.99(-4.81%) |
Aug 17, 2022 | 20.41 | 21.05 | 20.08 | 20.57 | 24,066,558 | -0.09(-0.44%) |
Aug 16, 2022 | 20.52 | 21.45 | 20.38 | 20.66 | 21,470,866 | -0.14(-0.67%) |
Aug 15, 2022 | 20.31 | 21.12 | 20.22 | 20.80 | 20,996,390 | +0.13(+0.63%) |
Aug 12, 2022 | 19.07 | 20.70 | 18.85 | 20.67 | 37,356,128 | +2.13(+11.49%) |
Aug 11, 2022 | 19.90 | 20.30 | 18.52 | 18.54 | 28,107,036 | -0.81(-4.19%) |
Aug 10, 2022 | 18.74 | 19.38 | 18.19 | 19.35 | 24,242,056 | +1.46(+8.16%) |
Aug 09, 2022 | 18.00 | 18.75 | 17.52 | 17.89 | 19,490,732 | -0.54(-2.93%) |
Aug 08, 2022 | 17.94 | 19.29 | 17.92 | 18.43 | 32,052,048 | +0.47(+2.62%) |
Aug 05, 2022 | 17.80 | 19.53 | 17.25 | 17.96 | 57,136,228 | +1.60(+9.78%) |
Aug 04, 2022 | 16.90 | 16.95 | 15.98 | 16.36 | 25,581,622 | -0.46(-2.73%) |
Aug 03, 2022 | 15.75 | 16.91 | 15.46 | 16.82 | 23,532,360 | +1.45(+9.43%) |
Aug 02, 2022 | 13.85 | 15.58 | 13.81 | 15.37 | 26,077,132 | +1.26(+8.93%) |
Aug 01, 2022 | 13.58 | 14.27 | 13.28 | 14.11 | 13,679,741 | +0.38(+2.77%) |
Jul 29, 2022 | 13.53 | 13.77 | 13.15 | 13.73 | 13,384,304 | +0.00(+0.00%) |
Jul 28, 2022 | 13.67 | 14.01 | 13.15 | 13.73 | 11,604,133 | +0.05(+0.37%) |
Jul 27, 2022 | 13.10 | 13.69 | 12.87 | 13.68 | 13,596,744 | +1.03(+8.14%) |
Jul 26, 2022 | 13.06 | 13.16 | 12.56 | 12.65 | 12,125,836 | -0.74(-5.53%) |
Jul 25, 2022 | 13.47 | 13.72 | 13.22 | 13.39 | 11,173,561 | -0.14(-1.03%) |
Jul 22, 2022 | 14.44 | 14.55 | 13.16 | 13.53 | 18,510,374 | -0.74(-5.19%) |
Jul 21, 2022 | 14.09 | 14.42 | 13.92 | 14.27 | 11,647,196 | -0.01(-0.07%) |
Jul 20, 2022 | 13.54 | 14.61 | 13.52 | 14.28 | 19,589,268 | +0.79(+5.86%) |
Jul 19, 2022 | 13.26 | 13.63 | 13.17 | 13.49 | 16,151,008 | +0.49(+3.77%) |
Jul 18, 2022 | 13.18 | 13.51 | 12.81 | 13.00 | 24,171,646 | +0.14(+1.09%) |
Jul 15, 2022 | 11.45 | 12.91 | 11.36 | 12.86 | 32,407,950 | +1.64(+14.62%) |
Jul 14, 2022 | 11.55 | 11.69 | 11.12 | 11.22 | 16,067,172 | -0.50(-4.27%) |
Jul 13, 2022 | 11.29 | 12.04 | 11.21 | 11.72 | 14,151,946 | -0.13(-1.10%) |
Jul 12, 2022 | 11.51 | 12.01 | 11.30 | 11.85 | 14,863,417 | +0.42(+3.67%) |
Jul 11, 2022 | 12.53 | 12.64 | 11.37 | 11.43 | 17,635,252 | -1.31(-10.28%) |
Jul 08, 2022 | 12.71 | 13.20 | 12.54 | 12.74 | 15,168,412 | -0.36(-2.75%) |
Jul 07, 2022 | 12.31 | 13.12 | 12.16 | 13.10 | 15,430,582 | +0.73(+5.90%) |
Jul 06, 2022 | 12.86 | 13.34 | 12.31 | 12.37 | 16,532,516 | -0.60(-4.63%) |
Jul 05, 2022 | 11.61 | 12.98 | 11.26 | 12.97 | 22,034,728 | +1.20(+10.20%) |