Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.79 | 13.08 | 12.45 | 12.46 | 277,893 | -0.40(-3.11%) |
Sep 29, 2022 | 12.69 | 12.88 | 12.22 | 12.86 | 340,226 | -0.17(-1.30%) |
Sep 28, 2022 | 12.30 | 13.24 | 12.19 | 13.03 | 374,030 | +0.49(+3.91%) |
Sep 27, 2022 | 12.04 | 12.64 | 12.01 | 12.54 | 559,205 | +0.80(+6.81%) |
Sep 26, 2022 | 13.35 | 13.48 | 11.69 | 11.74 | 1,198,330 | -2.05(-14.87%) |
Sep 23, 2022 | 13.82 | 14.00 | 13.50 | 13.79 | 319,132 | -0.35(-2.48%) |
Sep 22, 2022 | 14.69 | 14.73 | 14.00 | 14.14 | 230,879 | -0.67(-4.52%) |
Sep 21, 2022 | 15.16 | 15.42 | 14.74 | 14.81 | 317,580 | -0.23(-1.53%) |
Sep 20, 2022 | 14.85 | 15.15 | 14.78 | 15.04 | 399,979 | -0.05(-0.33%) |
Sep 19, 2022 | 14.94 | 15.34 | 14.92 | 15.09 | 190,839 | -0.12(-0.79%) |
Sep 16, 2022 | 15.34 | 15.36 | 14.93 | 15.21 | 480,505 | -0.47(-3.00%) |
Sep 15, 2022 | 15.90 | 16.07 | 15.46 | 15.68 | 266,767 | -0.29(-1.82%) |
Sep 14, 2022 | 15.96 | 16.27 | 15.84 | 15.97 | 434,102 | -0.07(-0.44%) |
Sep 13, 2022 | 16.06 | 16.41 | 15.80 | 16.04 | 437,067 | -0.82(-4.86%) |
Sep 12, 2022 | 16.83 | 16.87 | 16.50 | 16.86 | 454,204 | +0.13(+0.78%) |
Sep 09, 2022 | 16.06 | 16.80 | 16.01 | 16.73 | 263,803 | +1.03(+6.56%) |
Sep 08, 2022 | 15.77 | 15.78 | 15.10 | 15.70 | 209,055 | +0.07(+0.45%) |
Sep 07, 2022 | 15.34 | 15.78 | 15.21 | 15.63 | 299,394 | +0.21(+1.36%) |
Sep 06, 2022 | 15.98 | 16.09 | 15.14 | 15.42 | 569,637 | -0.55(-3.44%) |
Sep 02, 2022 | 16.24 | 16.35 | 15.64 | 15.97 | 317,513 | +0.02(+0.13%) |
Sep 01, 2022 | 16.46 | 16.48 | 15.34 | 15.95 | 546,513 | -0.94(-5.57%) |
Aug 31, 2022 | 16.91 | 16.99 | 16.57 | 16.89 | 2,756,542 | +0.09(+0.54%) |
Aug 30, 2022 | 17.41 | 17.44 | 16.55 | 16.80 | 293,066 | -0.35(-2.04%) |
Aug 29, 2022 | 16.96 | 17.87 | 16.96 | 17.15 | 382,964 | -0.12(-0.69%) |
Aug 26, 2022 | 18.69 | 18.69 | 17.22 | 17.27 | 1,408,767 | -0.71(-3.95%) |
Aug 25, 2022 | 16.97 | 18.19 | 16.97 | 17.98 | 590,980 | +1.21(+7.22%) |
Aug 24, 2022 | 16.48 | 16.96 | 16.33 | 16.77 | 2,649,986 | +0.42(+2.57%) |
Aug 23, 2022 | 16.02 | 16.44 | 15.91 | 16.35 | 303,589 | +0.30(+1.87%) |
Aug 22, 2022 | 16.20 | 16.36 | 15.84 | 16.05 | 684,908 | -0.52(-3.14%) |
Aug 19, 2022 | 17.29 | 17.54 | 16.16 | 16.57 | 737,730 | -1.05(-5.96%) |
Aug 18, 2022 | 17.51 | 17.83 | 17.25 | 17.62 | 353,256 | -0.01(-0.06%) |
Aug 17, 2022 | 18.50 | 18.52 | 17.13 | 17.63 | 616,634 | -1.18(-6.27%) |
Aug 16, 2022 | 19.50 | 19.55 | 18.64 | 18.81 | 596,680 | -0.80(-4.08%) |
Aug 15, 2022 | 19.40 | 19.70 | 19.02 | 19.61 | 701,263 | +0.12(+0.62%) |
Aug 12, 2022 | 19.22 | 19.49 | 18.82 | 19.49 | 512,013 | +0.33(+1.72%) |
Aug 11, 2022 | 19.79 | 19.89 | 19.11 | 19.16 | 846,334 | -0.46(-2.34%) |
Aug 10, 2022 | 19.10 | 19.68 | 18.41 | 19.62 | 633,882 | +1.16(+6.28%) |
Aug 09, 2022 | 18.56 | 18.73 | 17.73 | 18.46 | 614,231 | -0.42(-2.22%) |
Aug 08, 2022 | 19.10 | 19.82 | 18.56 | 18.88 | 846,230 | -0.25(-1.31%) |
Aug 05, 2022 | 20.24 | 20.24 | 17.90 | 19.13 | 1,312,016 | +1.12(+6.22%) |
Aug 04, 2022 | 17.59 | 18.04 | 17.25 | 18.01 | 621,196 | +0.71(+4.10%) |
Aug 03, 2022 | 16.84 | 17.44 | 16.57 | 17.30 | 452,025 | +0.52(+3.10%) |
Aug 02, 2022 | 16.50 | 17.09 | 16.31 | 16.78 | 597,685 | +0.01(+0.06%) |
Aug 01, 2022 | 16.87 | 17.10 | 16.47 | 16.77 | 5,579,543 | -0.11(-0.65%) |
Jul 29, 2022 | 16.41 | 16.92 | 15.99 | 16.88 | 431,504 | +0.19(+1.14%) |
Jul 28, 2022 | 15.99 | 16.82 | 15.38 | 16.69 | 565,811 | +0.82(+5.17%) |
Jul 27, 2022 | 15.75 | 16.10 | 15.41 | 15.87 | 554,453 | +0.50(+3.25%) |
Jul 26, 2022 | 15.38 | 15.41 | 14.93 | 15.37 | 364,379 | -0.04(-0.26%) |
Jul 25, 2022 | 15.78 | 15.78 | 15.26 | 15.41 | 295,243 | -0.48(-3.02%) |
Jul 22, 2022 | 16.75 | 16.96 | 15.83 | 15.89 | 306,668 | -1.04(-6.14%) |
Jul 21, 2022 | 16.68 | 17.07 | 16.35 | 16.93 | 666,287 | +0.47(+2.86%) |
Jul 20, 2022 | 16.65 | 17.08 | 16.27 | 16.46 | 777,001 | -0.11(-0.66%) |
Jul 19, 2022 | 16.54 | 16.79 | 16.33 | 16.57 | 572,249 | +0.39(+2.41%) |
Jul 18, 2022 | 16.10 | 16.80 | 16.04 | 16.18 | 648,964 | +0.48(+3.06%) |
Jul 15, 2022 | 15.36 | 15.72 | 14.90 | 15.70 | 285,284 | +0.49(+3.22%) |
Jul 14, 2022 | 15.43 | 15.55 | 14.73 | 15.21 | 433,147 | -0.38(-2.44%) |
Jul 13, 2022 | 15.04 | 15.98 | 14.84 | 15.59 | 361,265 | +0.15(+0.97%) |
Jul 12, 2022 | 15.96 | 16.24 | 15.19 | 15.44 | 870,484 | -0.45(-2.83%) |
Jul 11, 2022 | 16.61 | 16.72 | 15.83 | 15.89 | 517,393 | -1.05(-6.20%) |
Jul 08, 2022 | 16.07 | 17.00 | 15.91 | 16.94 | 582,855 | +0.48(+2.92%) |
Jul 07, 2022 | 16.46 | 16.86 | 16.27 | 16.46 | 494,707 | +0.20(+1.23%) |
Jul 06, 2022 | 15.86 | 16.61 | 15.67 | 16.26 | 1,419,041 | +0.56(+3.57%) |
Jul 05, 2022 | 15.12 | 15.76 | 14.94 | 15.70 | 977,301 | +0.16(+1.03%) |