Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.70 | 20.29 | 18.70 | 19.36 | 366,564 | +0.63(+3.36%) |
Sep 29, 2022 | 19.27 | 19.32 | 18.71 | 18.73 | 226,679 | -0.84(-4.29%) |
Sep 28, 2022 | 19.97 | 20.34 | 19.08 | 19.57 | 285,132 | +0.07(+0.36%) |
Sep 27, 2022 | 18.31 | 19.64 | 18.27 | 19.50 | 280,422 | +1.39(+7.68%) |
Sep 26, 2022 | 18.62 | 19.57 | 18.07 | 18.11 | 333,269 | -0.62(-3.31%) |
Sep 23, 2022 | 19.35 | 19.48 | 18.45 | 18.73 | 828,269 | -0.54(-2.80%) |
Sep 22, 2022 | 18.35 | 20.24 | 18.25 | 19.27 | 1,962,740 | +1.91(+11.00%) |
Sep 21, 2022 | 17.73 | 17.87 | 17.18 | 17.36 | 193,377 | -0.23(-1.31%) |
Sep 20, 2022 | 16.96 | 17.79 | 16.92 | 17.59 | 217,942 | +0.45(+2.63%) |
Sep 19, 2022 | 17.58 | 17.58 | 16.42 | 17.14 | 329,790 | -0.29(-1.66%) |
Sep 16, 2022 | 18.04 | 18.19 | 17.12 | 17.43 | 2,087,915 | -0.85(-4.65%) |
Sep 15, 2022 | 17.81 | 18.77 | 17.57 | 18.28 | 585,862 | +0.37(+2.07%) |
Sep 14, 2022 | 17.74 | 18.44 | 17.60 | 17.91 | 537,655 | +0.05(+0.28%) |
Sep 13, 2022 | 18.07 | 18.82 | 17.50 | 17.86 | 645,148 | -0.76(-4.08%) |
Sep 12, 2022 | 19.00 | 19.00 | 17.75 | 18.62 | 836,250 | -0.26(-1.38%) |
Sep 09, 2022 | 18.31 | 19.33 | 18.06 | 18.88 | 374,354 | +0.65(+3.57%) |
Sep 08, 2022 | 17.50 | 18.99 | 17.02 | 18.23 | 508,774 | +1.56(+9.36%) |
Sep 07, 2022 | 16.34 | 16.70 | 16.02 | 16.67 | 300,695 | +0.35(+2.14%) |
Sep 06, 2022 | 17.15 | 17.15 | 16.20 | 16.32 | 415,710 | -0.87(-5.06%) |
Sep 02, 2022 | 17.73 | 17.91 | 17.02 | 17.19 | 230,108 | -0.40(-2.27%) |
Sep 01, 2022 | 17.46 | 17.75 | 16.54 | 17.59 | 384,881 | +0.09(+0.51%) |
Aug 31, 2022 | 17.37 | 17.72 | 17.25 | 17.50 | 198,135 | +0.19(+1.10%) |
Aug 30, 2022 | 17.84 | 18.08 | 16.93 | 17.31 | 262,357 | -0.37(-2.09%) |
Aug 29, 2022 | 17.80 | 18.31 | 17.59 | 17.68 | 192,724 | -0.43(-2.37%) |
Aug 26, 2022 | 18.46 | 18.58 | 17.73 | 18.11 | 356,420 | -0.44(-2.37%) |
Aug 25, 2022 | 19.04 | 19.04 | 18.00 | 18.55 | 199,725 | -0.29(-1.54%) |
Aug 24, 2022 | 18.82 | 19.14 | 18.59 | 18.84 | 236,058 | -0.01(-0.05%) |
Aug 23, 2022 | 18.63 | 19.38 | 17.99 | 18.85 | 318,129 | +0.33(+1.78%) |
Aug 22, 2022 | 17.42 | 18.60 | 17.24 | 18.52 | 493,171 | +0.91(+5.17%) |
Aug 19, 2022 | 17.36 | 17.80 | 16.83 | 17.61 | 513,913 | -0.17(-0.96%) |
Aug 18, 2022 | 17.42 | 18.15 | 17.08 | 17.78 | 464,321 | +0.06(+0.34%) |
Aug 17, 2022 | 17.92 | 18.25 | 17.14 | 17.72 | 938,003 | -0.36(-1.99%) |
Aug 16, 2022 | 19.32 | 21.00 | 17.90 | 18.08 | 2,595,383 | -6.85(-27.48%) |
Aug 15, 2022 | 23.59 | 25.01 | 22.90 | 24.93 | 245,497 | +1.08(+4.53%) |
Aug 12, 2022 | 22.97 | 24.08 | 22.53 | 23.85 | 201,913 | +1.16(+5.11%) |
Aug 11, 2022 | 24.97 | 24.97 | 22.42 | 22.69 | 294,934 | -2.28(-9.13%) |
Aug 10, 2022 | 25.62 | 25.62 | 24.53 | 24.97 | 250,811 | +0.03(+0.12%) |
Aug 09, 2022 | 25.47 | 26.20 | 23.90 | 24.94 | 175,771 | -0.92(-3.56%) |
Aug 08, 2022 | 26.40 | 26.96 | 24.84 | 25.86 | 200,170 | -0.51(-1.93%) |
Aug 05, 2022 | 23.31 | 26.48 | 22.68 | 26.37 | 235,621 | +2.80(+11.88%) |
Aug 04, 2022 | 21.48 | 23.66 | 21.32 | 23.57 | 208,805 | +2.28(+10.71%) |
Aug 03, 2022 | 19.95 | 21.97 | 19.84 | 21.29 | 185,632 | +1.65(+8.40%) |
Aug 02, 2022 | 19.42 | 20.00 | 19.39 | 19.64 | 162,299 | +0.11(+0.56%) |
Aug 01, 2022 | 20.64 | 21.11 | 19.44 | 19.53 | 233,030 | -1.26(-6.06%) |
Jul 29, 2022 | 22.00 | 22.34 | 20.52 | 20.79 | 264,169 | -1.38(-6.22%) |
Jul 28, 2022 | 22.60 | 22.62 | 21.90 | 22.17 | 147,286 | -0.62(-2.72%) |
Jul 27, 2022 | 22.76 | 22.87 | 22.01 | 22.79 | 184,149 | +0.08(+0.35%) |
Jul 26, 2022 | 23.09 | 23.80 | 22.47 | 22.71 | 227,908 | -0.63(-2.70%) |
Jul 25, 2022 | 24.10 | 24.10 | 23.01 | 23.34 | 132,149 | -0.62(-2.59%) |
Jul 22, 2022 | 25.40 | 25.44 | 23.88 | 23.96 | 197,927 | -1.60(-6.26%) |
Jul 21, 2022 | 25.35 | 25.60 | 25.05 | 25.56 | 117,257 | +0.06(+0.24%) |
Jul 20, 2022 | 25.08 | 26.18 | 25.08 | 25.50 | 197,502 | +0.56(+2.25%) |
Jul 19, 2022 | 23.03 | 25.00 | 21.67 | 24.94 | 228,242 | +1.99(+8.67%) |
Jul 18, 2022 | 24.60 | 24.85 | 22.73 | 22.95 | 147,009 | -1.37(-5.63%) |
Jul 15, 2022 | 24.40 | 24.40 | 23.50 | 24.32 | 151,638 | +0.30(+1.25%) |
Jul 14, 2022 | 24.44 | 24.85 | 24.01 | 24.02 | 146,062 | -0.82(-3.30%) |
Jul 13, 2022 | 24.02 | 25.17 | 23.95 | 24.84 | 281,904 | +0.58(+2.39%) |
Jul 12, 2022 | 22.83 | 24.34 | 22.55 | 24.26 | 258,157 | +1.10(+4.75%) |
Jul 11, 2022 | 24.35 | 24.35 | 23.08 | 23.16 | 225,341 | -1.34(-5.47%) |
Jul 08, 2022 | 22.81 | 24.58 | 22.60 | 24.50 | 353,283 | +1.41(+6.11%) |
Jul 07, 2022 | 22.94 | 23.48 | 22.32 | 23.09 | 182,661 | +0.34(+1.49%) |
Jul 06, 2022 | 22.33 | 23.75 | 22.08 | 22.75 | 493,206 | +0.46(+2.06%) |
Jul 05, 2022 | 20.85 | 22.40 | 20.77 | 22.29 | 245,702 | +1.16(+5.49%) |