Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.65 | 13.29 | 12.65 | 13.08 | 473,692 | +0.45(+3.56%) |
Sep 29, 2022 | 12.89 | 13.01 | 12.46 | 12.63 | 299,419 | -0.47(-3.59%) |
Sep 28, 2022 | 13.07 | 13.30 | 12.86 | 13.10 | 539,303 | +0.29(+2.26%) |
Sep 27, 2022 | 12.87 | 13.13 | 12.73 | 12.81 | 569,465 | +0.12(+0.95%) |
Sep 26, 2022 | 12.46 | 13.04 | 12.46 | 12.69 | 192,181 | +0.10(+0.79%) |
Sep 23, 2022 | 12.93 | 13.07 | 12.15 | 12.59 | 564,281 | -0.37(-2.85%) |
Sep 22, 2022 | 13.03 | 13.16 | 12.62 | 12.96 | 356,258 | -0.24(-1.82%) |
Sep 21, 2022 | 14.40 | 14.40 | 13.10 | 13.20 | 371,973 | -1.15(-8.01%) |
Sep 20, 2022 | 14.45 | 14.61 | 13.68 | 14.35 | 614,633 | -0.22(-1.51%) |
Sep 19, 2022 | 14.87 | 14.93 | 14.45 | 14.57 | 303,871 | -0.43(-2.87%) |
Sep 16, 2022 | 15.34 | 15.37 | 14.54 | 15.00 | 607,631 | -0.43(-2.79%) |
Sep 15, 2022 | 14.92 | 15.62 | 14.80 | 15.43 | 638,793 | +0.42(+2.80%) |
Sep 14, 2022 | 15.10 | 15.17 | 14.74 | 15.01 | 343,419 | -0.12(-0.79%) |
Sep 13, 2022 | 15.71 | 15.80 | 14.99 | 15.13 | 297,947 | -1.02(-6.32%) |
Sep 12, 2022 | 16.25 | 16.40 | 15.85 | 16.15 | 215,828 | -0.10(-0.62%) |
Sep 09, 2022 | 16.36 | 16.49 | 15.92 | 16.25 | 306,108 | -0.06(-0.37%) |
Sep 08, 2022 | 15.76 | 16.38 | 15.69 | 16.31 | 843,526 | +0.51(+3.23%) |
Sep 07, 2022 | 14.93 | 16.35 | 14.76 | 15.80 | 1,616,038 | +1.00(+6.76%) |
Sep 06, 2022 | 14.58 | 15.34 | 14.46 | 14.80 | 524,480 | +0.39(+2.71%) |
Sep 02, 2022 | 14.65 | 14.75 | 14.29 | 14.41 | 202,610 | -0.15(-1.03%) |
Sep 01, 2022 | 14.01 | 14.96 | 13.70 | 14.56 | 184,072 | +0.45(+3.19%) |
Aug 31, 2022 | 14.56 | 14.71 | 14.01 | 14.11 | 233,252 | -0.33(-2.29%) |
Aug 30, 2022 | 14.87 | 15.35 | 14.30 | 14.44 | 718,134 | -0.41(-2.76%) |
Aug 29, 2022 | 14.63 | 15.13 | 14.52 | 14.85 | 192,609 | +0.01(+0.07%) |
Aug 26, 2022 | 15.79 | 15.97 | 14.69 | 14.84 | 240,098 | -0.93(-5.90%) |
Aug 25, 2022 | 16.41 | 16.41 | 15.51 | 15.77 | 315,018 | -0.54(-3.31%) |
Aug 24, 2022 | 16.27 | 16.45 | 15.97 | 16.31 | 343,944 | +0.15(+0.93%) |
Aug 23, 2022 | 16.43 | 16.43 | 15.88 | 16.16 | 158,092 | -0.21(-1.28%) |
Aug 22, 2022 | 16.50 | 16.85 | 15.97 | 16.37 | 203,986 | -0.36(-2.15%) |
Aug 19, 2022 | 16.45 | 16.91 | 16.33 | 16.73 | 275,539 | +0.09(+0.54%) |
Aug 18, 2022 | 16.52 | 16.84 | 16.21 | 16.64 | 302,424 | -0.06(-0.36%) |
Aug 17, 2022 | 16.58 | 16.93 | 16.29 | 16.70 | 310,602 | -0.07(-0.42%) |
Aug 16, 2022 | 17.23 | 17.55 | 16.56 | 16.77 | 250,082 | -0.86(-4.88%) |
Aug 15, 2022 | 17.08 | 18.00 | 17.08 | 17.63 | 399,070 | +0.54(+3.16%) |
Aug 12, 2022 | 17.14 | 17.48 | 16.55 | 17.09 | 955,042 | +0.09(+0.53%) |
Aug 11, 2022 | 17.44 | 18.25 | 16.15 | 17.00 | 485,604 | -0.67(-3.79%) |
Aug 10, 2022 | 16.06 | 17.70 | 16.06 | 17.67 | 676,187 | +1.43(+8.81%) |
Aug 09, 2022 | 15.63 | 16.54 | 15.54 | 16.24 | 320,432 | -0.08(-0.49%) |
Aug 08, 2022 | 16.50 | 16.75 | 15.88 | 16.32 | 638,674 | +0.17(+1.05%) |
Aug 05, 2022 | 15.07 | 16.22 | 13.91 | 16.15 | 719,620 | +0.75(+4.87%) |
Aug 04, 2022 | 14.22 | 15.46 | 14.22 | 15.40 | 327,440 | +1.18(+8.30%) |
Aug 03, 2022 | 14.27 | 14.56 | 14.07 | 14.22 | 585,222 | +0.19(+1.35%) |
Aug 02, 2022 | 13.84 | 14.35 | 13.63 | 14.03 | 229,355 | +0.02(+0.14%) |
Aug 01, 2022 | 14.32 | 14.52 | 13.93 | 14.01 | 188,383 | -0.47(-3.25%) |
Jul 29, 2022 | 15.01 | 15.01 | 14.15 | 14.48 | 229,084 | -0.50(-3.34%) |
Jul 28, 2022 | 15.16 | 15.30 | 14.78 | 14.98 | 208,693 | -0.09(-0.60%) |
Jul 27, 2022 | 15.36 | 15.36 | 14.83 | 15.07 | 222,480 | -0.26(-1.70%) |
Jul 26, 2022 | 15.29 | 15.55 | 14.90 | 15.33 | 144,585 | -0.03(-0.20%) |
Jul 25, 2022 | 15.46 | 15.46 | 15.04 | 15.36 | 156,052 | +0.05(+0.33%) |
Jul 22, 2022 | 15.77 | 15.77 | 15.12 | 15.31 | 317,479 | -0.42(-2.67%) |
Jul 21, 2022 | 15.89 | 16.01 | 15.41 | 15.73 | 318,341 | -0.10(-0.63%) |
Jul 20, 2022 | 16.54 | 16.95 | 15.70 | 15.83 | 988,693 | -0.20(-1.25%) |
Jul 19, 2022 | 15.20 | 16.61 | 15.02 | 16.03 | 1,447,524 | +1.02(+6.80%) |
Jul 18, 2022 | 15.41 | 16.00 | 14.71 | 15.01 | 321,805 | -0.57(-3.66%) |
Jul 15, 2022 | 15.76 | 15.78 | 14.90 | 15.58 | 428,020 | +0.07(+0.45%) |
Jul 14, 2022 | 15.37 | 15.72 | 15.10 | 15.51 | 280,829 | +0.02(+0.13%) |
Jul 13, 2022 | 15.30 | 16.13 | 15.28 | 15.49 | 462,316 | -0.12(-0.77%) |
Jul 12, 2022 | 15.71 | 15.79 | 15.06 | 15.61 | 339,542 | +0.00(+0.00%) |
Jul 11, 2022 | 15.69 | 15.85 | 15.21 | 15.61 | 232,808 | -0.13(-0.83%) |
Jul 08, 2022 | 15.03 | 16.02 | 14.88 | 15.74 | 1,022,145 | +0.49(+3.21%) |
Jul 07, 2022 | 14.25 | 15.47 | 14.19 | 15.25 | 653,967 | +0.99(+6.94%) |
Jul 06, 2022 | 14.03 | 14.55 | 13.88 | 14.26 | 754,365 | +0.26(+1.86%) |
Jul 05, 2022 | 12.57 | 14.02 | 12.44 | 14.00 | 561,995 | +1.22(+9.55%) |