Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.78 | 11.10 | 10.68 | 10.71 | 1,478,365 | +0.06(+0.61%) |
Sep 29, 2022 | 11.69 | 11.72 | 10.46 | 10.65 | 2,619,216 | -1.14(-9.63%) |
Sep 28, 2022 | 11.66 | 12.07 | 11.48 | 11.78 | 1,971,261 | +0.21(+1.86%) |
Sep 27, 2022 | 12.06 | 12.09 | 11.35 | 11.57 | 1,515,781 | -0.28(-2.33%) |
Sep 26, 2022 | 12.86 | 13.01 | 11.60 | 11.84 | 2,377,379 | -1.04(-8.10%) |
Sep 23, 2022 | 13.47 | 13.47 | 12.73 | 12.89 | 1,647,512 | -0.64(-4.76%) |
Sep 22, 2022 | 14.27 | 14.28 | 13.52 | 13.53 | 1,664,182 | -0.83(-5.77%) |
Sep 21, 2022 | 14.73 | 14.85 | 14.36 | 14.36 | 723,485 | -0.37(-2.50%) |
Sep 20, 2022 | 14.70 | 14.79 | 14.58 | 14.73 | 463,445 | -0.06(-0.42%) |
Sep 19, 2022 | 14.70 | 14.88 | 14.54 | 14.79 | 506,796 | +0.03(+0.21%) |
Sep 16, 2022 | 14.67 | 14.76 | 14.42 | 14.76 | 1,658,870 | +0.03(+0.21%) |
Sep 15, 2022 | 14.97 | 15.24 | 14.67 | 14.73 | 573,518 | -0.34(-2.24%) |
Sep 14, 2022 | 15.01 | 15.07 | 14.88 | 15.07 | 588,422 | +0.12(+0.82%) |
Sep 13, 2022 | 14.94 | 15.08 | 14.79 | 14.94 | 1,187,256 | -0.25(-1.62%) |
Sep 12, 2022 | 15.34 | 15.45 | 15.10 | 15.19 | 490,288 | +0.00(+0.00%) |
Sep 09, 2022 | 15.01 | 15.19 | 14.94 | 15.19 | 459,545 | +0.37(+2.48%) |
Sep 08, 2022 | 14.73 | 14.88 | 14.56 | 14.82 | 434,596 | +0.03(+0.21%) |
Sep 07, 2022 | 14.48 | 14.79 | 14.31 | 14.79 | 557,638 | +0.28(+1.90%) |
Sep 06, 2022 | 14.73 | 14.76 | 14.39 | 14.51 | 984,006 | -0.12(-0.84%) |
Sep 02, 2022 | 14.79 | 14.88 | 14.56 | 14.64 | 586,659 | +0.03(+0.21%) |
Sep 01, 2022 | 14.82 | 14.85 | 14.30 | 14.61 | 1,145,481 | -0.28(-1.86%) |
Aug 31, 2022 | 15.04 | 15.11 | 14.84 | 14.88 | 604,275 | -0.03(-0.21%) |
Aug 30, 2022 | 15.25 | 15.31 | 14.82 | 14.91 | 1,116,096 | -0.31(-2.02%) |
Aug 29, 2022 | 15.19 | 15.34 | 15.10 | 15.22 | 515,243 | -0.09(-0.60%) |
Aug 26, 2022 | 15.53 | 15.56 | 15.22 | 15.31 | 709,467 | -0.12(-0.79%) |
Aug 25, 2022 | 15.31 | 15.53 | 15.25 | 15.43 | 574,039 | +0.18(+1.21%) |
Aug 24, 2022 | 15.28 | 15.34 | 15.10 | 15.25 | 703,045 | +0.03(+0.20%) |
Aug 23, 2022 | 15.07 | 15.28 | 14.97 | 15.22 | 712,217 | +0.25(+1.64%) |
Aug 22, 2022 | 15.37 | 15.40 | 14.97 | 14.97 | 1,408,282 | -0.52(-3.37%) |
Aug 19, 2022 | 15.53 | 15.62 | 15.37 | 15.50 | 1,381,556 | -0.12(-0.79%) |
Aug 18, 2022 | 15.59 | 15.74 | 15.56 | 15.62 | 496,289 | +0.03(+0.20%) |
Aug 17, 2022 | 15.83 | 15.86 | 15.37 | 15.59 | 729,038 | -0.28(-1.74%) |
Aug 16, 2022 | 15.93 | 16.02 | 15.83 | 15.86 | 634,366 | +0.00(+0.00%) |
Aug 15, 2022 | 15.80 | 15.89 | 15.68 | 15.86 | 529,837 | +0.06(+0.39%) |
Aug 12, 2022 | 15.74 | 15.83 | 15.65 | 15.80 | 652,545 | +0.09(+0.59%) |
Aug 11, 2022 | 15.83 | 15.93 | 15.71 | 15.71 | 594,444 | +0.06(+0.39%) |
Aug 10, 2022 | 15.74 | 15.89 | 15.65 | 15.65 | 809,641 | +0.03(+0.20%) |
Aug 09, 2022 | 15.56 | 15.62 | 15.37 | 15.62 | 652,421 | +0.00(+0.00%) |
Aug 08, 2022 | 15.65 | 15.80 | 15.50 | 15.62 | 814,144 | +0.09(+0.59%) |
Aug 05, 2022 | 15.74 | 15.83 | 15.47 | 15.53 | 693,987 | -0.31(-1.94%) |
Aug 04, 2022 | 16.23 | 16.39 | 15.74 | 15.83 | 799,652 | -0.34(-2.09%) |
Aug 03, 2022 | 16.20 | 16.43 | 16.17 | 16.17 | 615,519 | +0.00(+0.00%) |
Aug 02, 2022 | 16.45 | 16.48 | 16.14 | 16.17 | 748,208 | -0.43(-2.59%) |
Aug 01, 2022 | 16.45 | 16.72 | 16.29 | 16.60 | 819,620 | +0.09(+0.56%) |
Jul 29, 2022 | 16.69 | 16.75 | 16.45 | 16.51 | 1,161,282 | -0.06(-0.37%) |
Jul 28, 2022 | 16.26 | 16.66 | 16.26 | 16.57 | 1,002,239 | +0.25(+1.50%) |
Jul 27, 2022 | 15.77 | 16.36 | 15.71 | 16.32 | 888,470 | +0.58(+3.70%) |
Jul 26, 2022 | 15.65 | 15.80 | 15.59 | 15.74 | 577,258 | -0.06(-0.39%) |
Jul 25, 2022 | 15.65 | 15.80 | 15.53 | 15.80 | 654,753 | +0.21(+1.38%) |
Jul 22, 2022 | 15.68 | 15.79 | 15.45 | 15.59 | 589,355 | -0.06(-0.39%) |
Jul 21, 2022 | 15.25 | 15.65 | 15.13 | 15.65 | 718,522 | +0.31(+2.00%) |
Jul 20, 2022 | 15.19 | 15.37 | 15.10 | 15.34 | 1,114,556 | +0.18(+1.21%) |
Jul 19, 2022 | 14.70 | 15.28 | 14.70 | 15.16 | 1,162,573 | +0.49(+3.35%) |
Jul 18, 2022 | 14.88 | 14.97 | 14.51 | 14.67 | 779,177 | -0.15(-1.04%) |
Jul 15, 2022 | 14.88 | 14.88 | 14.39 | 14.82 | 723,834 | +0.34(+2.33%) |
Jul 14, 2022 | 14.67 | 14.67 | 14.39 | 14.48 | 578,108 | -0.37(-2.48%) |
Jul 13, 2022 | 14.58 | 14.88 | 14.51 | 14.85 | 658,354 | +0.09(+0.62%) |
Jul 12, 2022 | 14.67 | 14.88 | 14.54 | 14.76 | 663,063 | +0.21(+1.48%) |
Jul 11, 2022 | 14.67 | 14.82 | 14.54 | 14.54 | 767,183 | -0.21(-1.46%) |
Jul 08, 2022 | 14.73 | 14.85 | 14.55 | 14.76 | 840,222 | +0.03(+0.21%) |
Jul 07, 2022 | 14.73 | 15.01 | 14.71 | 14.73 | 753,875 | +0.06(+0.42%) |
Jul 06, 2022 | 14.94 | 15.16 | 14.61 | 14.67 | 1,432,963 | -0.43(-2.85%) |
Jul 05, 2022 | 14.91 | 15.13 | 14.45 | 15.10 | 1,554,504 | +0.03(+0.20%) |