Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.52 | 12.59 | 12.19 | 12.19 | 5,617,373 | -0.38(-3.04%) |
Sep 29, 2022 | 12.81 | 12.90 | 12.45 | 12.57 | 5,382,995 | -0.53(-4.07%) |
Sep 28, 2022 | 13.03 | 13.21 | 12.89 | 13.11 | 5,838,500 | +0.16(+1.24%) |
Sep 27, 2022 | 13.35 | 13.43 | 12.76 | 12.95 | 4,857,550 | -0.24(-1.82%) |
Sep 26, 2022 | 13.43 | 13.66 | 13.07 | 13.19 | 7,295,558 | -0.36(-2.63%) |
Sep 23, 2022 | 13.65 | 13.72 | 13.22 | 13.54 | 5,849,700 | -0.35(-2.50%) |
Sep 22, 2022 | 14.27 | 14.31 | 13.85 | 13.89 | 5,713,330 | -0.36(-2.50%) |
Sep 21, 2022 | 14.71 | 14.87 | 14.24 | 14.25 | 4,229,723 | -0.32(-2.20%) |
Sep 20, 2022 | 14.83 | 14.87 | 14.48 | 14.57 | 3,461,031 | -0.44(-2.91%) |
Sep 19, 2022 | 14.10 | 15.03 | 14.03 | 15.00 | 6,585,831 | +0.69(+4.79%) |
Sep 16, 2022 | 14.34 | 14.43 | 14.16 | 14.32 | 30,852,750 | -0.26(-1.77%) |
Sep 15, 2022 | 14.59 | 15.00 | 14.52 | 14.58 | 6,584,108 | +0.05(+0.37%) |
Sep 14, 2022 | 14.75 | 14.85 | 14.35 | 14.52 | 6,271,738 | -0.18(-1.21%) |
Sep 13, 2022 | 15.38 | 15.50 | 14.67 | 14.70 | 6,727,195 | -1.16(-7.30%) |
Sep 12, 2022 | 15.81 | 16.09 | 15.61 | 15.86 | 5,229,815 | +0.21(+1.37%) |
Sep 09, 2022 | 15.62 | 15.76 | 15.47 | 15.64 | 5,070,063 | +0.20(+1.27%) |
Sep 08, 2022 | 14.64 | 15.47 | 14.63 | 15.45 | 9,306,032 | +0.70(+4.77%) |
Sep 07, 2022 | 14.56 | 14.77 | 14.41 | 14.75 | 5,135,529 | +0.12(+0.85%) |
Sep 06, 2022 | 14.57 | 14.77 | 14.37 | 14.62 | 4,342,997 | +0.16(+1.11%) |
Sep 02, 2022 | 14.85 | 14.97 | 14.39 | 14.46 | 4,477,908 | -0.11(-0.73%) |
Sep 01, 2022 | 14.54 | 14.59 | 14.13 | 14.57 | 3,437,918 | -0.09(-0.61%) |
Aug 31, 2022 | 15.01 | 15.01 | 14.62 | 14.66 | 5,067,687 | -0.26(-1.73%) |
Aug 30, 2022 | 15.19 | 15.21 | 14.78 | 14.91 | 3,716,957 | -0.20(-1.30%) |
Aug 29, 2022 | 15.21 | 15.32 | 15.08 | 15.11 | 2,165,209 | -0.25(-1.62%) |
Aug 26, 2022 | 16.04 | 16.05 | 15.35 | 15.36 | 3,410,140 | -0.63(-3.95%) |
Aug 25, 2022 | 15.86 | 16.00 | 15.76 | 15.99 | 3,218,048 | +0.24(+1.53%) |
Aug 24, 2022 | 15.66 | 15.87 | 15.59 | 15.75 | 2,742,483 | +0.04(+0.28%) |
Aug 23, 2022 | 15.78 | 15.93 | 15.67 | 15.71 | 3,773,308 | +0.03(+0.17%) |
Aug 22, 2022 | 15.77 | 15.80 | 15.50 | 15.68 | 4,443,808 | -0.43(-2.65%) |
Aug 19, 2022 | 16.41 | 16.43 | 15.91 | 16.11 | 3,922,949 | -0.52(-3.11%) |
Aug 18, 2022 | 16.58 | 16.73 | 16.44 | 16.62 | 3,928,604 | +0.04(+0.27%) |
Aug 17, 2022 | 16.56 | 16.69 | 16.40 | 16.58 | 3,078,272 | -0.28(-1.64%) |
Aug 16, 2022 | 16.84 | 17.01 | 16.74 | 16.85 | 2,942,493 | +0.00(+0.00%) |
Aug 15, 2022 | 16.72 | 16.94 | 16.70 | 16.85 | 3,039,352 | -0.12(-0.68%) |
Aug 12, 2022 | 16.69 | 16.99 | 16.58 | 16.97 | 4,701,989 | +0.52(+3.14%) |
Aug 11, 2022 | 16.29 | 16.61 | 16.27 | 16.45 | 3,634,463 | +0.26(+1.64%) |
Aug 10, 2022 | 16.05 | 16.37 | 16.01 | 16.19 | 5,373,807 | +0.47(+2.97%) |
Aug 09, 2022 | 15.89 | 15.89 | 15.56 | 15.72 | 3,979,707 | -0.22(-1.38%) |
Aug 08, 2022 | 15.84 | 16.19 | 15.84 | 15.94 | 4,326,729 | +0.16(+1.00%) |
Aug 05, 2022 | 15.49 | 15.88 | 15.44 | 15.78 | 2,635,435 | +0.11(+0.67%) |
Aug 04, 2022 | 15.76 | 15.89 | 15.65 | 15.68 | 2,993,774 | -0.09(-0.56%) |
Aug 03, 2022 | 15.76 | 15.81 | 15.52 | 15.77 | 3,511,452 | +0.21(+1.36%) |
Aug 02, 2022 | 15.77 | 15.88 | 15.55 | 15.56 | 4,949,557 | -0.34(-2.16%) |
Aug 01, 2022 | 15.52 | 15.92 | 15.30 | 15.90 | 4,999,655 | +0.27(+1.75%) |
Jul 29, 2022 | 15.17 | 15.75 | 15.17 | 15.63 | 12,526,820 | +0.43(+2.84%) |
Jul 28, 2022 | 14.67 | 15.22 | 14.49 | 15.19 | 6,165,910 | +0.51(+3.48%) |
Jul 27, 2022 | 14.97 | 14.97 | 14.17 | 14.68 | 5,696,116 | -0.09(-0.60%) |
Jul 26, 2022 | 15.03 | 15.26 | 14.72 | 14.77 | 6,003,208 | -0.39(-2.56%) |
Jul 25, 2022 | 15.15 | 15.48 | 14.82 | 15.16 | 6,243,335 | +0.09(+0.58%) |
Jul 22, 2022 | 15.15 | 15.34 | 14.97 | 15.07 | 3,576,970 | -0.06(-0.41%) |
Jul 21, 2022 | 15.04 | 15.20 | 14.96 | 15.13 | 4,310,900 | +0.02(+0.12%) |
Jul 20, 2022 | 14.78 | 15.13 | 14.74 | 15.11 | 3,786,108 | +0.26(+1.78%) |
Jul 19, 2022 | 14.51 | 14.90 | 14.51 | 14.85 | 3,618,556 | +0.59(+4.14%) |
Jul 18, 2022 | 14.42 | 14.67 | 14.12 | 14.26 | 3,938,413 | -0.04(-0.31%) |
Jul 15, 2022 | 14.06 | 14.41 | 13.73 | 14.30 | 3,677,410 | +0.51(+3.70%) |
Jul 14, 2022 | 13.49 | 13.85 | 13.39 | 13.79 | 3,796,865 | +0.02(+0.13%) |
Jul 13, 2022 | 13.68 | 13.84 | 13.39 | 13.78 | 8,348,244 | -0.23(-1.64%) |
Jul 12, 2022 | 13.74 | 14.30 | 13.72 | 14.01 | 3,796,251 | +0.19(+1.34%) |
Jul 11, 2022 | 14.02 | 14.06 | 13.76 | 13.82 | 2,818,312 | -0.46(-3.21%) |
Jul 08, 2022 | 14.48 | 14.49 | 14.15 | 14.28 | 3,445,697 | -0.16(-1.10%) |
Jul 07, 2022 | 14.27 | 14.53 | 14.22 | 14.44 | 4,193,844 | +0.36(+2.57%) |
Jul 06, 2022 | 14.33 | 14.41 | 13.98 | 14.08 | 4,999,089 | -0.36(-2.50%) |
Jul 05, 2022 | 14.08 | 14.45 | 13.88 | 14.44 | 3,659,055 | -0.03(-0.18%) |