Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.13 | 19.26 | 18.58 | 19.26 | 850,843 | +0.34(+1.80%) |
Sep 29, 2022 | 18.73 | 19.39 | 18.70 | 18.92 | 1,052,152 | +1.14(+6.39%) |
Sep 28, 2022 | 18.66 | 18.71 | 17.63 | 17.78 | 1,068,439 | -0.43(-2.34%) |
Sep 27, 2022 | 17.78 | 18.46 | 17.44 | 18.21 | 997,551 | +0.09(+0.52%) |
Sep 26, 2022 | 17.91 | 18.27 | 17.57 | 18.11 | 1,128,411 | +0.63(+3.63%) |
Sep 23, 2022 | 17.24 | 17.76 | 17.17 | 17.48 | 1,031,470 | +1.23(+7.58%) |
Sep 22, 2022 | 16.12 | 16.41 | 15.98 | 16.24 | 420,419 | +0.19(+1.18%) |
Sep 21, 2022 | 15.61 | 16.10 | 15.28 | 16.05 | 470,679 | +0.80(+5.21%) |
Sep 20, 2022 | 15.24 | 15.46 | 15.10 | 15.26 | 336,237 | +0.25(+1.64%) |
Sep 19, 2022 | 15.58 | 15.58 | 15.01 | 15.01 | 335,324 | -0.21(-1.37%) |
Sep 16, 2022 | 15.18 | 15.39 | 15.05 | 15.22 | 625,999 | +0.48(+3.28%) |
Sep 15, 2022 | 14.65 | 14.84 | 14.35 | 14.74 | 480,304 | +0.46(+3.25%) |
Sep 14, 2022 | 14.25 | 14.49 | 14.18 | 14.27 | 236,702 | -0.27(-1.89%) |
Sep 13, 2022 | 14.10 | 14.60 | 13.92 | 14.55 | 811,525 | +1.25(+9.40%) |
Sep 12, 2022 | 13.51 | 13.62 | 13.24 | 13.30 | 374,864 | -0.58(-4.16%) |
Sep 09, 2022 | 14.18 | 14.18 | 13.81 | 13.88 | 412,210 | -0.64(-4.44%) |
Sep 08, 2022 | 14.76 | 14.89 | 14.51 | 14.52 | 458,793 | +0.17(+1.19%) |
Sep 07, 2022 | 14.87 | 14.96 | 14.29 | 14.35 | 342,347 | -0.35(-2.38%) |
Sep 06, 2022 | 14.35 | 14.74 | 14.28 | 14.70 | 518,910 | +0.50(+3.54%) |
Sep 02, 2022 | 13.87 | 14.26 | 13.72 | 14.20 | 329,853 | +0.41(+2.95%) |
Sep 01, 2022 | 13.89 | 14.21 | 13.79 | 13.79 | 264,849 | +0.28(+2.10%) |
Aug 31, 2022 | 13.27 | 13.51 | 13.06 | 13.51 | 196,743 | -0.14(-1.04%) |
Aug 30, 2022 | 13.06 | 13.77 | 13.01 | 13.65 | 391,732 | +0.50(+3.82%) |
Aug 29, 2022 | 13.12 | 13.16 | 12.87 | 13.15 | 214,341 | +0.25(+1.91%) |
Aug 26, 2022 | 12.06 | 12.94 | 12.01 | 12.90 | 281,766 | +0.55(+4.45%) |
Aug 25, 2022 | 12.79 | 12.84 | 12.35 | 12.35 | 259,605 | -0.81(-6.19%) |
Aug 24, 2022 | 13.53 | 13.54 | 12.97 | 13.17 | 144,336 | -0.06(-0.43%) |
Aug 23, 2022 | 13.40 | 13.42 | 13.04 | 13.22 | 203,720 | -0.15(-1.13%) |
Aug 22, 2022 | 13.40 | 13.49 | 13.26 | 13.37 | 230,441 | +0.31(+2.39%) |
Aug 19, 2022 | 12.89 | 13.17 | 12.86 | 13.06 | 253,428 | +0.50(+4.00%) |
Aug 18, 2022 | 12.48 | 12.70 | 12.46 | 12.56 | 205,908 | +0.25(+2.00%) |
Aug 17, 2022 | 12.38 | 12.44 | 12.16 | 12.31 | 168,141 | +0.16(+1.32%) |
Aug 16, 2022 | 12.24 | 12.28 | 12.08 | 12.15 | 119,907 | -0.04(-0.31%) |
Aug 15, 2022 | 12.30 | 12.33 | 12.09 | 12.19 | 128,451 | +0.20(+1.66%) |
Aug 12, 2022 | 12.38 | 12.39 | 11.98 | 11.99 | 149,913 | -0.36(-2.91%) |
Aug 11, 2022 | 12.21 | 12.44 | 11.85 | 12.35 | 200,976 | -0.18(-1.44%) |
Aug 10, 2022 | 12.78 | 12.88 | 12.48 | 12.53 | 289,125 | -0.45(-3.50%) |
Aug 09, 2022 | 12.82 | 13.09 | 12.77 | 12.99 | 262,427 | +0.13(+1.03%) |
Aug 08, 2022 | 12.84 | 12.95 | 12.63 | 12.85 | 111,931 | -0.09(-0.66%) |
Aug 05, 2022 | 13.18 | 13.20 | 12.86 | 12.94 | 268,923 | +0.00(+0.00%) |
Aug 04, 2022 | 12.98 | 13.08 | 12.82 | 12.94 | 125,088 | -0.25(-1.87%) |
Aug 03, 2022 | 13.46 | 13.62 | 13.14 | 13.18 | 195,103 | -0.38(-2.79%) |
Aug 02, 2022 | 13.70 | 13.78 | 13.11 | 13.56 | 238,667 | +0.21(+1.56%) |
Aug 01, 2022 | 13.38 | 13.62 | 13.06 | 13.36 | 187,559 | +0.37(+2.84%) |
Jul 29, 2022 | 13.30 | 13.48 | 12.99 | 12.99 | 407,349 | +0.18(+1.40%) |
Jul 28, 2022 | 12.93 | 13.36 | 12.77 | 12.81 | 390,484 | -0.17(-1.31%) |
Jul 27, 2022 | 13.39 | 13.57 | 12.87 | 12.98 | 453,535 | -0.79(-5.71%) |
Jul 26, 2022 | 13.41 | 13.81 | 13.32 | 13.76 | 253,905 | +0.36(+2.69%) |
Jul 25, 2022 | 13.54 | 13.60 | 13.39 | 13.40 | 211,624 | -0.19(-1.39%) |
Jul 22, 2022 | 13.25 | 13.75 | 13.19 | 13.59 | 400,891 | +0.44(+3.31%) |
Jul 21, 2022 | 13.56 | 13.56 | 13.15 | 13.16 | 496,387 | -0.50(-3.68%) |
Jul 20, 2022 | 13.64 | 13.81 | 13.50 | 13.66 | 389,630 | +0.22(+1.62%) |
Jul 19, 2022 | 13.64 | 13.74 | 13.41 | 13.44 | 307,475 | -0.70(-4.96%) |
Jul 18, 2022 | 13.78 | 14.21 | 13.56 | 14.14 | 355,525 | -0.25(-1.71%) |
Jul 15, 2022 | 14.64 | 15.03 | 14.39 | 14.39 | 712,874 | -0.29(-2.00%) |
Jul 14, 2022 | 14.78 | 15.10 | 14.61 | 14.68 | 922,459 | +0.36(+2.51%) |
Jul 13, 2022 | 14.83 | 14.83 | 14.06 | 14.32 | 709,129 | +0.10(+0.73%) |
Jul 12, 2022 | 14.21 | 14.39 | 13.98 | 14.22 | 450,317 | +0.18(+1.28%) |
Jul 11, 2022 | 13.87 | 14.18 | 13.84 | 14.04 | 458,735 | +1.02(+7.86%) |
Jul 08, 2022 | 13.18 | 13.25 | 12.82 | 13.01 | 502,115 | +0.08(+0.59%) |
Jul 07, 2022 | 13.27 | 13.27 | 12.81 | 12.94 | 375,533 | -0.92(-6.63%) |
Jul 06, 2022 | 13.88 | 14.15 | 13.71 | 13.86 | 383,564 | +0.26(+1.88%) |
Jul 05, 2022 | 14.08 | 14.25 | 13.58 | 13.60 | 593,920 | +0.35(+2.64%) |