Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.53 | 14.84 | 14.43 | 14.49 | 377,600 | -0.38(-2.54%) |
Sep 29, 2022 | 14.85 | 14.90 | 14.40 | 14.87 | 370,007 | -0.24(-1.58%) |
Sep 28, 2022 | 14.93 | 15.17 | 14.82 | 15.11 | 511,237 | +0.07(+0.49%) |
Sep 27, 2022 | 15.19 | 15.36 | 14.91 | 15.04 | 477,520 | +0.40(+2.70%) |
Sep 26, 2022 | 15.01 | 15.22 | 14.62 | 14.64 | 503,538 | -0.40(-2.63%) |
Sep 23, 2022 | 15.50 | 15.50 | 14.93 | 15.04 | 351,055 | -1.40(-8.51%) |
Sep 22, 2022 | 16.57 | 16.75 | 16.31 | 16.44 | 245,689 | +0.13(+0.79%) |
Sep 21, 2022 | 16.79 | 16.84 | 16.29 | 16.31 | 285,518 | +0.12(+0.74%) |
Sep 20, 2022 | 16.26 | 16.30 | 16.04 | 16.19 | 190,594 | -0.29(-1.73%) |
Sep 19, 2022 | 15.98 | 16.49 | 15.98 | 16.47 | 231,085 | +0.24(+1.47%) |
Sep 16, 2022 | 16.38 | 16.47 | 16.03 | 16.23 | 288,766 | -0.65(-3.87%) |
Sep 15, 2022 | 17.01 | 17.10 | 16.73 | 16.89 | 232,204 | +0.11(+0.66%) |
Sep 14, 2022 | 16.62 | 16.88 | 16.53 | 16.78 | 240,296 | +0.23(+1.39%) |
Sep 13, 2022 | 16.85 | 17.11 | 16.50 | 16.55 | 367,345 | -1.02(-5.81%) |
Sep 12, 2022 | 17.54 | 17.69 | 17.49 | 17.57 | 172,139 | +0.35(+2.03%) |
Sep 09, 2022 | 16.97 | 17.24 | 16.91 | 17.22 | 370,697 | +0.51(+3.03%) |
Sep 08, 2022 | 16.58 | 16.79 | 16.49 | 16.71 | 301,903 | +0.26(+1.55%) |
Sep 07, 2022 | 16.34 | 16.55 | 16.17 | 16.46 | 455,982 | -0.50(-2.95%) |
Sep 06, 2022 | 17.22 | 17.23 | 16.86 | 16.96 | 227,196 | -0.08(-0.46%) |
Sep 02, 2022 | 17.37 | 17.37 | 16.96 | 17.04 | 253,567 | +0.36(+2.16%) |
Sep 01, 2022 | 16.87 | 16.89 | 16.49 | 16.68 | 301,097 | -0.27(-1.61%) |
Aug 31, 2022 | 17.21 | 17.40 | 16.94 | 16.95 | 494,632 | -0.98(-5.49%) |
Aug 30, 2022 | 18.59 | 18.61 | 17.89 | 17.93 | 210,204 | -1.10(-5.77%) |
Aug 29, 2022 | 18.75 | 19.13 | 18.68 | 19.03 | 275,914 | +0.79(+4.33%) |
Aug 26, 2022 | 18.45 | 18.62 | 18.14 | 18.24 | 292,244 | -0.54(-2.85%) |
Aug 25, 2022 | 18.40 | 18.78 | 18.40 | 18.77 | 181,694 | +0.61(+3.34%) |
Aug 24, 2022 | 18.09 | 18.23 | 17.87 | 18.17 | 295,358 | +0.70(+4.02%) |
Aug 23, 2022 | 17.20 | 17.62 | 17.19 | 17.47 | 340,873 | +0.13(+0.76%) |
Aug 22, 2022 | 17.19 | 17.35 | 17.03 | 17.33 | 152,332 | +0.23(+1.33%) |
Aug 19, 2022 | 17.32 | 17.34 | 17.04 | 17.11 | 289,473 | -0.61(-3.42%) |
Aug 18, 2022 | 17.74 | 17.92 | 17.61 | 17.71 | 510,010 | -0.14(-0.79%) |
Aug 17, 2022 | 17.99 | 18.09 | 17.70 | 17.85 | 320,308 | -1.33(-6.96%) |
Aug 16, 2022 | 19.23 | 19.40 | 19.17 | 19.19 | 307,547 | +0.04(+0.18%) |
Aug 15, 2022 | 19.11 | 19.41 | 18.93 | 19.15 | 330,183 | -0.40(-2.07%) |
Aug 12, 2022 | 19.39 | 19.59 | 19.29 | 19.56 | 139,564 | +0.43(+2.25%) |
Aug 11, 2022 | 18.96 | 19.28 | 18.96 | 19.12 | 191,777 | +0.25(+1.35%) |
Aug 10, 2022 | 18.80 | 18.98 | 18.75 | 18.87 | 194,351 | +0.61(+3.37%) |
Aug 09, 2022 | 18.21 | 18.47 | 18.15 | 18.26 | 129,273 | +0.14(+0.78%) |
Aug 08, 2022 | 18.21 | 18.29 | 18.03 | 18.12 | 228,203 | +0.35(+1.98%) |
Aug 05, 2022 | 17.20 | 17.89 | 17.17 | 17.76 | 146,820 | +0.07(+0.40%) |
Aug 04, 2022 | 17.76 | 17.85 | 17.59 | 17.69 | 260,072 | +0.14(+0.80%) |
Aug 03, 2022 | 17.76 | 17.83 | 17.40 | 17.55 | 241,021 | +0.11(+0.65%) |
Aug 02, 2022 | 17.72 | 17.77 | 17.40 | 17.44 | 213,745 | -0.76(-4.20%) |
Aug 01, 2022 | 18.33 | 18.34 | 18.03 | 18.20 | 227,156 | -0.27(-1.47%) |
Jul 29, 2022 | 18.45 | 18.60 | 18.32 | 18.48 | 243,428 | -0.16(-0.85%) |
Jul 28, 2022 | 18.82 | 18.91 | 18.41 | 18.63 | 177,583 | -0.02(-0.09%) |
Jul 27, 2022 | 18.30 | 18.77 | 18.13 | 18.65 | 283,822 | +0.71(+3.96%) |
Jul 26, 2022 | 17.94 | 18.16 | 17.83 | 17.94 | 244,761 | -0.41(-2.25%) |
Jul 25, 2022 | 18.25 | 18.44 | 18.18 | 18.35 | 221,234 | +0.54(+3.06%) |
Jul 22, 2022 | 18.12 | 18.26 | 17.74 | 17.81 | 135,406 | -0.20(-1.12%) |
Jul 21, 2022 | 17.73 | 18.03 | 17.65 | 18.01 | 222,259 | +0.11(+0.64%) |
Jul 20, 2022 | 17.81 | 17.96 | 17.69 | 17.90 | 184,367 | -0.07(-0.39%) |
Jul 19, 2022 | 17.80 | 18.02 | 17.75 | 17.97 | 148,908 | +0.50(+2.87%) |
Jul 18, 2022 | 17.77 | 17.90 | 17.40 | 17.47 | 282,913 | +0.20(+1.17%) |
Jul 15, 2022 | 17.24 | 17.37 | 16.99 | 17.26 | 442,654 | +0.39(+2.29%) |
Jul 14, 2022 | 17.09 | 17.09 | 16.43 | 16.88 | 536,822 | -1.20(-6.65%) |
Jul 13, 2022 | 17.98 | 18.28 | 17.73 | 18.08 | 455,664 | -0.65(-3.47%) |
Jul 12, 2022 | 18.70 | 18.92 | 18.58 | 18.73 | 261,344 | -0.27(-1.43%) |
Jul 11, 2022 | 18.98 | 19.09 | 18.81 | 19.00 | 133,859 | -0.49(-2.52%) |
Jul 08, 2022 | 19.39 | 19.57 | 19.19 | 19.49 | 184,276 | -0.28(-1.42%) |
Jul 07, 2022 | 19.27 | 19.81 | 19.27 | 19.77 | 407,222 | +1.68(+9.27%) |
Jul 06, 2022 | 18.31 | 18.33 | 17.52 | 18.10 | 395,407 | -0.36(-1.95%) |
Jul 05, 2022 | 18.91 | 18.94 | 18.15 | 18.46 | 476,277 | -0.58(-3.04%) |