Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.83 | 14.00 | 13.70 | 13.83 | 979,482 | +0.11(+0.78%) |
Sep 29, 2022 | 13.97 | 13.97 | 13.65 | 13.73 | 1,053,020 | -0.38(-2.73%) |
Sep 28, 2022 | 13.33 | 14.19 | 13.31 | 14.11 | 1,229,123 | +0.80(+6.03%) |
Sep 27, 2022 | 13.79 | 13.98 | 13.31 | 13.31 | 882,343 | -0.39(-2.83%) |
Sep 26, 2022 | 14.30 | 14.30 | 13.68 | 13.70 | 1,136,240 | -0.71(-4.90%) |
Sep 23, 2022 | 14.29 | 14.45 | 14.12 | 14.40 | 832,467 | -0.02(-0.12%) |
Sep 22, 2022 | 14.58 | 14.59 | 14.30 | 14.42 | 661,623 | -0.23(-1.56%) |
Sep 21, 2022 | 15.05 | 15.14 | 14.63 | 14.65 | 778,782 | -0.33(-2.18%) |
Sep 20, 2022 | 15.31 | 15.31 | 14.90 | 14.97 | 519,149 | -0.54(-3.47%) |
Sep 19, 2022 | 15.36 | 15.57 | 15.34 | 15.51 | 370,319 | -0.04(-0.23%) |
Sep 16, 2022 | 15.60 | 15.68 | 15.28 | 15.55 | 1,867,281 | -0.14(-0.90%) |
Sep 15, 2022 | 15.79 | 15.96 | 15.68 | 15.69 | 600,038 | -0.19(-1.22%) |
Sep 14, 2022 | 15.82 | 15.93 | 15.67 | 15.88 | 513,587 | +0.01(+0.06%) |
Sep 13, 2022 | 16.17 | 16.29 | 15.80 | 15.87 | 526,706 | -0.70(-4.20%) |
Sep 12, 2022 | 16.30 | 16.60 | 16.22 | 16.57 | 565,715 | +0.42(+2.62%) |
Sep 09, 2022 | 16.12 | 16.31 | 16.05 | 16.15 | 438,510 | +0.12(+0.77%) |
Sep 08, 2022 | 15.80 | 16.15 | 15.66 | 16.02 | 520,570 | +0.03(+0.17%) |
Sep 07, 2022 | 15.43 | 16.00 | 15.43 | 16.00 | 565,579 | +0.48(+3.07%) |
Sep 06, 2022 | 15.70 | 15.70 | 15.41 | 15.52 | 492,304 | -0.05(-0.34%) |
Sep 02, 2022 | 15.76 | 15.81 | 15.47 | 15.57 | 799,166 | -0.04(-0.23%) |
Sep 01, 2022 | 15.44 | 15.63 | 15.21 | 15.61 | 789,936 | +0.13(+0.85%) |
Aug 31, 2022 | 15.74 | 15.74 | 15.43 | 15.48 | 945,460 | -0.16(-1.01%) |
Aug 30, 2022 | 15.95 | 16.01 | 15.57 | 15.63 | 480,757 | -0.26(-1.61%) |
Aug 29, 2022 | 16.15 | 16.27 | 15.88 | 15.89 | 535,693 | -0.08(-0.50%) |
Aug 26, 2022 | 16.60 | 16.61 | 15.92 | 15.97 | 918,952 | -0.66(-3.97%) |
Aug 25, 2022 | 16.68 | 16.70 | 16.37 | 16.63 | 810,823 | -0.14(-0.84%) |
Aug 24, 2022 | 16.80 | 16.90 | 16.70 | 16.77 | 529,375 | -0.06(-0.37%) |
Aug 23, 2022 | 16.94 | 17.07 | 16.82 | 16.83 | 479,327 | -0.17(-0.98%) |
Aug 22, 2022 | 17.38 | 17.41 | 16.96 | 17.00 | 499,389 | -0.65(-3.69%) |
Aug 19, 2022 | 17.86 | 17.86 | 17.51 | 17.65 | 360,204 | -0.26(-1.48%) |
Aug 18, 2022 | 17.89 | 17.97 | 17.78 | 17.92 | 268,477 | +0.11(+0.59%) |
Aug 17, 2022 | 17.93 | 17.97 | 17.64 | 17.81 | 507,557 | -0.37(-2.04%) |
Aug 16, 2022 | 18.20 | 18.39 | 18.13 | 18.18 | 399,903 | -0.08(-0.43%) |
Aug 15, 2022 | 18.06 | 18.35 | 18.00 | 18.26 | 314,550 | +0.07(+0.39%) |
Aug 12, 2022 | 18.23 | 18.27 | 18.04 | 18.19 | 398,933 | +0.11(+0.63%) |
Aug 11, 2022 | 18.08 | 18.12 | 17.93 | 18.08 | 344,197 | +0.18(+0.98%) |
Aug 10, 2022 | 17.97 | 18.08 | 17.80 | 17.90 | 367,198 | +0.20(+1.15%) |
Aug 09, 2022 | 17.61 | 17.71 | 17.44 | 17.70 | 696,233 | +0.17(+0.96%) |
Aug 08, 2022 | 17.35 | 17.57 | 17.27 | 17.53 | 622,968 | +0.31(+1.79%) |
Aug 05, 2022 | 16.77 | 17.26 | 16.72 | 17.22 | 710,548 | +0.34(+2.04%) |
Aug 04, 2022 | 17.12 | 17.62 | 16.62 | 16.88 | 622,777 | -0.75(-4.25%) |
Aug 03, 2022 | 17.64 | 17.80 | 17.56 | 17.63 | 553,187 | +0.11(+0.65%) |
Aug 02, 2022 | 17.88 | 17.88 | 17.51 | 17.51 | 285,887 | -0.47(-2.60%) |
Aug 01, 2022 | 18.03 | 18.08 | 17.85 | 17.98 | 268,848 | -0.23(-1.26%) |
Jul 29, 2022 | 18.24 | 18.45 | 18.07 | 18.21 | 482,484 | -0.05(-0.29%) |
Jul 28, 2022 | 17.87 | 18.30 | 17.86 | 18.26 | 449,073 | +0.55(+3.08%) |
Jul 27, 2022 | 17.52 | 17.78 | 17.50 | 17.71 | 449,819 | +0.21(+1.21%) |
Jul 26, 2022 | 17.37 | 17.62 | 17.37 | 17.50 | 394,422 | -0.04(-0.20%) |
Jul 25, 2022 | 17.38 | 17.66 | 17.29 | 17.54 | 504,761 | +0.22(+1.27%) |
Jul 22, 2022 | 17.55 | 17.70 | 17.19 | 17.32 | 739,856 | -0.23(-1.31%) |
Jul 21, 2022 | 16.89 | 17.58 | 16.73 | 17.55 | 850,276 | +0.56(+3.27%) |
Jul 20, 2022 | 17.03 | 17.25 | 16.81 | 16.99 | 564,760 | -0.15(-0.87%) |
Jul 19, 2022 | 16.82 | 17.16 | 16.82 | 17.14 | 412,564 | +0.52(+3.13%) |
Jul 18, 2022 | 16.83 | 16.89 | 16.56 | 16.62 | 397,581 | -0.09(-0.53%) |
Jul 15, 2022 | 16.57 | 16.79 | 16.40 | 16.71 | 429,622 | +0.42(+2.60%) |
Jul 14, 2022 | 16.22 | 16.35 | 16.16 | 16.29 | 325,304 | -0.20(-1.23%) |
Jul 13, 2022 | 16.54 | 16.55 | 16.33 | 16.49 | 333,898 | -0.20(-1.21%) |
Jul 12, 2022 | 16.43 | 16.81 | 16.43 | 16.69 | 384,312 | +0.21(+1.28%) |
Jul 11, 2022 | 16.56 | 16.67 | 16.37 | 16.48 | 314,272 | -0.17(-1.01%) |
Jul 08, 2022 | 16.70 | 16.82 | 16.52 | 16.65 | 461,607 | -0.11(-0.68%) |
Jul 07, 2022 | 16.67 | 16.84 | 16.56 | 16.76 | 338,123 | +0.19(+1.12%) |
Jul 06, 2022 | 16.70 | 16.83 | 16.53 | 16.58 | 333,980 | -0.17(-1.00%) |
Jul 05, 2022 | 16.54 | 16.78 | 16.38 | 16.75 | 413,047 | -0.11(-0.63%) |