Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.45 | 11.79 | 11.21 | 11.27 | 971,527 | -0.28(-2.46%) |
Sep 29, 2022 | 12.08 | 12.09 | 11.15 | 11.55 | 905,619 | -0.83(-6.73%) |
Sep 28, 2022 | 11.77 | 12.57 | 11.46 | 12.39 | 858,752 | +0.71(+6.05%) |
Sep 27, 2022 | 12.18 | 12.31 | 11.49 | 11.68 | 857,313 | -0.22(-1.81%) |
Sep 26, 2022 | 12.28 | 12.61 | 11.79 | 11.90 | 741,069 | -0.54(-4.34%) |
Sep 23, 2022 | 13.20 | 13.20 | 11.93 | 12.44 | 1,075,250 | -1.06(-7.85%) |
Sep 22, 2022 | 13.93 | 13.93 | 13.23 | 13.50 | 739,080 | -0.46(-3.30%) |
Sep 21, 2022 | 15.00 | 15.39 | 13.94 | 13.96 | 1,196,400 | -0.42(-2.93%) |
Sep 20, 2022 | 14.24 | 14.54 | 13.88 | 14.38 | 340,389 | -0.07(-0.48%) |
Sep 19, 2022 | 13.89 | 14.60 | 13.89 | 14.45 | 439,613 | +0.26(+1.86%) |
Sep 16, 2022 | 14.13 | 14.31 | 13.76 | 14.18 | 676,153 | -0.49(-3.33%) |
Sep 15, 2022 | 14.86 | 15.17 | 14.49 | 14.67 | 270,910 | -0.40(-2.66%) |
Sep 14, 2022 | 14.47 | 15.29 | 13.98 | 15.07 | 363,688 | +0.69(+4.83%) |
Sep 13, 2022 | 15.53 | 15.88 | 14.20 | 14.38 | 789,024 | -2.08(-12.66%) |
Sep 12, 2022 | 16.52 | 16.64 | 16.14 | 16.46 | 349,168 | +0.13(+0.78%) |
Sep 09, 2022 | 15.96 | 16.44 | 15.83 | 16.33 | 320,695 | +0.58(+3.66%) |
Sep 08, 2022 | 15.44 | 15.78 | 15.16 | 15.76 | 426,773 | +0.07(+0.44%) |
Sep 07, 2022 | 14.74 | 15.76 | 14.56 | 15.69 | 591,028 | +0.76(+5.11%) |
Sep 06, 2022 | 15.04 | 15.34 | 14.73 | 14.93 | 618,662 | -0.02(-0.13%) |
Sep 02, 2022 | 15.70 | 15.88 | 14.81 | 14.95 | 524,846 | -0.28(-1.86%) |
Sep 01, 2022 | 15.50 | 15.50 | 14.77 | 15.23 | 489,905 | -0.53(-3.35%) |
Aug 31, 2022 | 16.33 | 16.46 | 15.72 | 15.76 | 397,734 | -0.48(-2.95%) |
Aug 30, 2022 | 17.14 | 17.21 | 15.99 | 16.24 | 533,907 | -0.76(-4.49%) |
Aug 29, 2022 | 16.84 | 17.38 | 16.52 | 17.00 | 298,744 | -0.28(-1.64%) |
Aug 26, 2022 | 18.99 | 19.10 | 17.24 | 17.28 | 440,217 | -1.60(-8.49%) |
Aug 25, 2022 | 17.98 | 18.89 | 17.90 | 18.89 | 254,673 | +1.12(+6.27%) |
Aug 24, 2022 | 17.50 | 17.87 | 17.50 | 17.77 | 216,866 | +0.50(+2.89%) |
Aug 23, 2022 | 17.18 | 17.57 | 17.06 | 17.27 | 314,392 | +0.07(+0.40%) |
Aug 22, 2022 | 17.80 | 17.90 | 17.13 | 17.21 | 496,422 | -1.16(-6.34%) |
Aug 19, 2022 | 18.84 | 18.96 | 18.21 | 18.37 | 411,178 | -0.82(-4.28%) |
Aug 18, 2022 | 19.07 | 19.32 | 18.97 | 19.19 | 306,684 | +0.12(+0.62%) |
Aug 17, 2022 | 18.79 | 19.31 | 18.66 | 19.07 | 395,494 | -0.33(-1.71%) |
Aug 16, 2022 | 19.17 | 19.60 | 19.12 | 19.41 | 339,025 | +0.10(+0.51%) |
Aug 15, 2022 | 18.58 | 19.45 | 18.45 | 19.31 | 403,449 | +0.45(+2.39%) |
Aug 12, 2022 | 18.06 | 18.90 | 17.89 | 18.86 | 393,973 | +0.99(+5.53%) |
Aug 11, 2022 | 18.28 | 18.52 | 17.69 | 17.87 | 323,118 | -0.12(-0.65%) |
Aug 10, 2022 | 17.64 | 18.15 | 17.50 | 17.99 | 672,190 | +0.98(+5.75%) |
Aug 09, 2022 | 16.99 | 17.21 | 16.81 | 17.01 | 273,693 | +0.08(+0.46%) |
Aug 08, 2022 | 17.39 | 17.66 | 16.70 | 16.93 | 421,926 | -0.24(-1.42%) |
Aug 05, 2022 | 16.80 | 17.19 | 16.55 | 17.18 | 437,967 | -0.09(-0.51%) |
Aug 04, 2022 | 17.65 | 17.87 | 17.21 | 17.26 | 417,048 | -0.39(-2.22%) |
Aug 03, 2022 | 17.47 | 17.82 | 16.61 | 17.66 | 495,114 | +0.29(+1.69%) |
Aug 02, 2022 | 17.30 | 17.97 | 16.87 | 17.36 | 770,947 | -0.03(-0.17%) |
Aug 01, 2022 | 17.03 | 17.58 | 17.01 | 17.39 | 818,261 | +0.41(+2.42%) |
Jul 29, 2022 | 15.90 | 17.04 | 15.87 | 16.98 | 482,503 | +0.93(+5.79%) |
Jul 28, 2022 | 15.11 | 16.08 | 14.87 | 16.05 | 728,970 | +0.98(+6.49%) |
Jul 27, 2022 | 15.11 | 15.30 | 14.59 | 15.07 | 729,722 | +0.33(+2.26%) |
Jul 26, 2022 | 15.22 | 15.30 | 14.66 | 14.74 | 444,895 | -0.71(-4.62%) |
Jul 25, 2022 | 15.32 | 15.75 | 15.01 | 15.45 | 332,093 | +0.24(+1.61%) |
Jul 22, 2022 | 15.66 | 15.91 | 15.08 | 15.21 | 495,924 | -0.42(-2.69%) |
Jul 21, 2022 | 15.32 | 15.64 | 14.94 | 15.63 | 431,832 | +0.15(+0.95%) |
Jul 20, 2022 | 14.95 | 15.61 | 14.70 | 15.48 | 607,634 | +0.56(+3.74%) |
Jul 19, 2022 | 13.42 | 14.97 | 13.40 | 14.93 | 928,731 | +1.45(+10.74%) |
Jul 18, 2022 | 14.45 | 14.66 | 13.35 | 13.48 | 638,206 | -0.51(-3.64%) |
Jul 15, 2022 | 14.08 | 14.11 | 13.63 | 13.99 | 595,495 | +0.37(+2.73%) |
Jul 14, 2022 | 13.45 | 13.66 | 13.11 | 13.62 | 738,675 | -0.47(-3.33%) |
Jul 13, 2022 | 14.18 | 14.73 | 14.05 | 14.08 | 674,917 | -0.67(-4.57%) |
Jul 12, 2022 | 14.58 | 15.24 | 14.52 | 14.76 | 537,862 | +0.06(+0.40%) |
Jul 11, 2022 | 14.74 | 15.01 | 14.42 | 14.70 | 411,444 | -0.37(-2.47%) |
Jul 08, 2022 | 15.03 | 15.30 | 14.80 | 15.07 | 489,712 | +0.04(+0.26%) |
Jul 07, 2022 | 14.87 | 15.27 | 14.85 | 15.03 | 765,744 | +0.35(+2.40%) |
Jul 06, 2022 | 14.21 | 14.95 | 13.89 | 14.68 | 1,062,894 | +0.59(+4.16%) |
Jul 05, 2022 | 14.82 | 14.91 | 13.18 | 14.09 | 1,323,682 | -1.47(-9.43%) |