Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.97 | 13.20 | 12.86 | 12.88 | 3,875,454 | -0.07(-0.57%) |
Sep 29, 2022 | 13.12 | 13.22 | 12.73 | 12.95 | 2,877,918 | -0.43(-3.19%) |
Sep 28, 2022 | 13.30 | 13.46 | 13.23 | 13.38 | 2,723,090 | +0.19(+1.41%) |
Sep 27, 2022 | 13.38 | 13.48 | 13.05 | 13.20 | 3,325,676 | -0.06(-0.42%) |
Sep 26, 2022 | 13.47 | 13.71 | 13.23 | 13.25 | 2,942,068 | -0.32(-2.32%) |
Sep 23, 2022 | 13.57 | 13.59 | 13.16 | 13.57 | 4,157,896 | -0.17(-1.22%) |
Sep 22, 2022 | 14.18 | 14.18 | 13.70 | 13.73 | 3,438,261 | -0.37(-2.63%) |
Sep 21, 2022 | 14.60 | 14.90 | 14.09 | 14.10 | 3,589,524 | -0.37(-2.56%) |
Sep 20, 2022 | 15.10 | 15.10 | 14.30 | 14.47 | 3,910,133 | -0.82(-5.34%) |
Sep 19, 2022 | 14.99 | 15.36 | 14.95 | 15.29 | 3,409,324 | +0.18(+1.17%) |
Sep 16, 2022 | 15.34 | 15.41 | 14.91 | 15.11 | 10,656,894 | -0.39(-2.51%) |
Sep 15, 2022 | 15.75 | 16.00 | 15.45 | 15.50 | 3,288,681 | -0.25(-1.59%) |
Sep 14, 2022 | 16.02 | 16.14 | 15.46 | 15.75 | 3,291,627 | -0.23(-1.45%) |
Sep 13, 2022 | 16.48 | 16.53 | 15.89 | 15.99 | 3,921,220 | -0.87(-5.17%) |
Sep 12, 2022 | 16.97 | 17.19 | 16.79 | 16.86 | 3,358,630 | +0.02(+0.11%) |
Sep 09, 2022 | 16.26 | 16.89 | 16.26 | 16.84 | 2,800,546 | +0.67(+4.13%) |
Sep 08, 2022 | 15.82 | 16.20 | 15.59 | 16.17 | 4,070,398 | +0.21(+1.34%) |
Sep 07, 2022 | 15.28 | 16.03 | 15.28 | 15.96 | 7,137,233 | +0.12(+0.76%) |
Sep 06, 2022 | 16.25 | 16.29 | 15.75 | 15.84 | 3,337,269 | -0.41(-2.51%) |
Sep 02, 2022 | 16.24 | 16.65 | 16.12 | 16.25 | 3,168,298 | +0.06(+0.34%) |
Sep 01, 2022 | 16.43 | 16.51 | 15.89 | 16.19 | 5,624,310 | -0.36(-2.19%) |
Aug 31, 2022 | 17.22 | 17.22 | 16.52 | 16.55 | 5,622,047 | -0.63(-3.67%) |
Aug 30, 2022 | 17.54 | 17.63 | 17.13 | 17.18 | 2,965,710 | -0.33(-1.91%) |
Aug 29, 2022 | 17.88 | 17.88 | 17.50 | 17.52 | 2,812,787 | -0.40(-2.25%) |
Aug 26, 2022 | 18.70 | 18.82 | 17.90 | 17.92 | 1,840,363 | -0.70(-3.74%) |
Aug 25, 2022 | 18.36 | 18.77 | 18.33 | 18.62 | 1,403,472 | +0.24(+1.30%) |
Aug 24, 2022 | 18.96 | 18.97 | 18.24 | 18.38 | 2,625,326 | -0.65(-3.42%) |
Aug 23, 2022 | 18.84 | 19.06 | 18.77 | 19.03 | 2,907,797 | +0.25(+1.32%) |
Aug 22, 2022 | 18.90 | 18.91 | 18.68 | 18.78 | 2,571,709 | -0.31(-1.63%) |
Aug 19, 2022 | 19.23 | 19.32 | 18.95 | 19.09 | 1,844,248 | -0.28(-1.47%) |
Aug 18, 2022 | 19.30 | 19.39 | 19.10 | 19.38 | 1,182,796 | +0.05(+0.24%) |
Aug 17, 2022 | 19.47 | 19.55 | 19.13 | 19.33 | 1,722,321 | -0.29(-1.49%) |
Aug 16, 2022 | 19.24 | 19.74 | 19.24 | 19.62 | 1,956,753 | +0.29(+1.52%) |
Aug 15, 2022 | 19.24 | 19.44 | 19.10 | 19.33 | 1,846,155 | +0.02(+0.09%) |
Aug 12, 2022 | 19.07 | 19.34 | 18.99 | 19.31 | 1,950,378 | +0.30(+1.59%) |
Aug 11, 2022 | 18.95 | 19.29 | 18.90 | 19.01 | 1,813,197 | +0.22(+1.17%) |
Aug 10, 2022 | 18.56 | 18.92 | 18.55 | 18.79 | 2,087,474 | +0.57(+3.12%) |
Aug 09, 2022 | 18.63 | 18.68 | 18.10 | 18.22 | 1,887,470 | -0.39(-2.12%) |
Aug 08, 2022 | 18.44 | 18.84 | 18.41 | 18.62 | 2,303,378 | +0.37(+2.01%) |
Aug 05, 2022 | 17.79 | 18.27 | 17.74 | 18.25 | 2,091,417 | +0.32(+1.79%) |
Aug 04, 2022 | 18.07 | 18.28 | 17.90 | 17.93 | 2,700,715 | -0.22(-1.21%) |
Aug 03, 2022 | 18.36 | 18.62 | 17.90 | 18.15 | 3,093,086 | +0.01(+0.05%) |
Aug 02, 2022 | 18.58 | 18.61 | 18.10 | 18.14 | 3,420,973 | -0.44(-2.37%) |
Aug 01, 2022 | 18.33 | 18.60 | 17.79 | 18.58 | 3,266,987 | +0.06(+0.35%) |
Jul 29, 2022 | 18.72 | 19.13 | 18.36 | 18.51 | 6,285,440 | -0.44(-2.32%) |
Jul 28, 2022 | 18.53 | 19.13 | 18.40 | 18.95 | 5,839,637 | +0.55(+2.99%) |
Jul 27, 2022 | 18.04 | 18.43 | 17.62 | 18.40 | 4,964,224 | +0.27(+1.52%) |
Jul 26, 2022 | 18.36 | 18.37 | 17.71 | 18.13 | 3,550,886 | -0.19(-1.05%) |
Jul 25, 2022 | 18.50 | 18.53 | 18.22 | 18.32 | 1,874,536 | -0.17(-0.94%) |
Jul 22, 2022 | 18.41 | 18.60 | 18.31 | 18.50 | 2,032,433 | +0.16(+0.85%) |
Jul 21, 2022 | 18.16 | 18.39 | 18.03 | 18.34 | 1,897,199 | +0.08(+0.45%) |
Jul 20, 2022 | 18.18 | 18.29 | 17.96 | 18.26 | 2,473,865 | +0.12(+0.66%) |
Jul 19, 2022 | 17.95 | 18.23 | 17.93 | 18.14 | 2,760,916 | +0.34(+1.90%) |
Jul 18, 2022 | 17.52 | 17.99 | 17.52 | 17.80 | 2,623,094 | +0.39(+2.26%) |
Jul 15, 2022 | 17.58 | 17.75 | 17.31 | 17.41 | 2,524,382 | +0.08(+0.48%) |
Jul 14, 2022 | 17.23 | 17.38 | 17.11 | 17.32 | 2,211,986 | -0.24(-1.36%) |
Jul 13, 2022 | 17.23 | 17.59 | 16.98 | 17.56 | 2,744,324 | +0.07(+0.42%) |
Jul 12, 2022 | 17.26 | 17.74 | 17.23 | 17.49 | 2,687,016 | +0.19(+1.11%) |
Jul 11, 2022 | 17.58 | 17.71 | 17.26 | 17.30 | 2,720,359 | -0.40(-2.28%) |
Jul 08, 2022 | 17.85 | 17.90 | 17.50 | 17.70 | 2,554,742 | -0.06(-0.36%) |
Jul 07, 2022 | 17.85 | 17.93 | 17.44 | 17.76 | 3,734,600 | -0.08(-0.46%) |
Jul 06, 2022 | 18.28 | 18.40 | 17.70 | 17.85 | 2,375,690 | -0.48(-2.60%) |
Jul 05, 2022 | 17.68 | 18.33 | 17.55 | 18.32 | 3,077,142 | +0.45(+2.51%) |