Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.14 | 15.51 | 14.88 | 14.99 | 1,131,280 | -0.22(-1.45%) |
Sep 29, 2022 | 15.30 | 15.36 | 14.98 | 15.21 | 490,838 | -0.16(-1.04%) |
Sep 28, 2022 | 14.98 | 15.62 | 14.91 | 15.37 | 419,576 | +0.35(+2.33%) |
Sep 27, 2022 | 14.55 | 15.12 | 14.42 | 15.02 | 434,420 | +0.72(+5.03%) |
Sep 26, 2022 | 14.29 | 14.84 | 14.16 | 14.30 | 521,540 | -0.14(-0.97%) |
Sep 23, 2022 | 14.32 | 14.55 | 14.09 | 14.44 | 502,599 | -0.38(-2.56%) |
Sep 22, 2022 | 15.16 | 15.40 | 14.80 | 14.82 | 360,040 | -0.03(-0.20%) |
Sep 21, 2022 | 15.08 | 15.32 | 14.76 | 14.85 | 503,002 | -0.12(-0.80%) |
Sep 20, 2022 | 15.58 | 15.62 | 14.82 | 14.97 | 380,203 | -0.96(-6.03%) |
Sep 19, 2022 | 14.70 | 16.09 | 14.70 | 15.93 | 525,818 | +0.82(+5.43%) |
Sep 16, 2022 | 15.24 | 15.83 | 14.92 | 15.11 | 2,026,393 | -0.38(-2.45%) |
Sep 15, 2022 | 15.58 | 16.16 | 15.46 | 15.49 | 571,719 | -0.03(-0.19%) |
Sep 14, 2022 | 16.01 | 16.26 | 15.35 | 15.52 | 552,632 | -0.85(-5.19%) |
Sep 13, 2022 | 16.43 | 16.99 | 16.31 | 16.37 | 483,977 | -0.67(-3.93%) |
Sep 12, 2022 | 16.80 | 17.45 | 16.72 | 17.04 | 657,709 | +0.78(+4.80%) |
Sep 09, 2022 | 15.50 | 16.29 | 15.50 | 16.26 | 338,004 | +1.03(+6.76%) |
Sep 08, 2022 | 14.71 | 15.35 | 14.71 | 15.23 | 380,097 | +0.39(+2.63%) |
Sep 07, 2022 | 14.92 | 15.14 | 14.40 | 14.84 | 512,890 | -0.28(-1.85%) |
Sep 06, 2022 | 15.05 | 15.45 | 14.96 | 15.12 | 448,613 | +0.13(+0.87%) |
Sep 02, 2022 | 15.20 | 15.55 | 14.78 | 14.99 | 535,309 | +0.10(+0.67%) |
Sep 01, 2022 | 14.98 | 15.10 | 14.69 | 14.89 | 370,253 | -0.45(-2.93%) |
Aug 31, 2022 | 15.52 | 15.64 | 15.20 | 15.34 | 288,413 | -0.30(-1.92%) |
Aug 30, 2022 | 16.34 | 16.46 | 15.44 | 15.64 | 423,279 | -0.73(-4.46%) |
Aug 29, 2022 | 16.15 | 16.90 | 16.14 | 16.37 | 262,849 | -0.08(-0.49%) |
Aug 26, 2022 | 16.64 | 17.02 | 16.36 | 16.45 | 291,536 | -0.11(-0.66%) |
Aug 25, 2022 | 15.86 | 16.58 | 15.86 | 16.56 | 303,580 | +0.68(+4.28%) |
Aug 24, 2022 | 15.81 | 16.00 | 15.67 | 15.88 | 241,235 | -0.15(-0.94%) |
Aug 23, 2022 | 15.91 | 16.59 | 15.91 | 16.03 | 325,801 | +0.37(+2.36%) |
Aug 22, 2022 | 15.86 | 15.92 | 15.50 | 15.66 | 374,527 | -0.44(-2.73%) |
Aug 19, 2022 | 16.63 | 16.71 | 16.08 | 16.10 | 399,458 | -0.79(-4.68%) |
Aug 18, 2022 | 16.94 | 17.12 | 16.79 | 16.89 | 230,929 | +0.18(+1.08%) |
Aug 17, 2022 | 17.00 | 17.07 | 16.65 | 16.71 | 330,726 | -0.56(-3.24%) |
Aug 16, 2022 | 17.59 | 17.72 | 17.17 | 17.27 | 303,008 | -0.02(-0.12%) |
Aug 15, 2022 | 17.36 | 17.37 | 16.80 | 17.29 | 382,967 | -0.35(-1.98%) |
Aug 12, 2022 | 17.40 | 18.05 | 17.29 | 17.64 | 444,317 | +0.30(+1.73%) |
Aug 11, 2022 | 17.36 | 18.11 | 17.33 | 17.34 | 449,719 | +0.23(+1.34%) |
Aug 10, 2022 | 17.22 | 17.42 | 16.93 | 17.11 | 437,747 | +0.24(+1.42%) |
Aug 09, 2022 | 16.69 | 16.95 | 16.50 | 16.87 | 392,203 | +0.18(+1.08%) |
Aug 08, 2022 | 17.21 | 17.68 | 16.43 | 16.69 | 451,783 | +0.12(+0.72%) |
Aug 05, 2022 | 16.48 | 17.40 | 16.31 | 16.57 | 741,708 | -0.69(-4.00%) |
Aug 04, 2022 | 16.82 | 17.57 | 16.63 | 17.26 | 709,512 | +0.20(+1.17%) |
Aug 03, 2022 | 16.50 | 17.38 | 16.34 | 17.06 | 766,875 | +0.78(+4.79%) |
Aug 02, 2022 | 17.88 | 18.22 | 16.16 | 16.28 | 1,840,083 | -3.44(-17.44%) |
Aug 01, 2022 | 19.64 | 19.99 | 19.18 | 19.72 | 498,060 | -0.57(-2.81%) |
Jul 29, 2022 | 19.80 | 20.45 | 19.66 | 20.29 | 293,749 | +0.79(+4.05%) |
Jul 28, 2022 | 19.66 | 19.96 | 19.25 | 19.50 | 340,190 | -0.20(-1.02%) |
Jul 27, 2022 | 19.20 | 19.76 | 18.79 | 19.70 | 332,636 | +0.67(+3.52%) |
Jul 26, 2022 | 18.78 | 19.38 | 18.67 | 19.03 | 322,511 | +0.23(+1.22%) |
Jul 25, 2022 | 18.24 | 18.85 | 17.86 | 18.80 | 376,847 | +0.76(+4.21%) |
Jul 22, 2022 | 18.65 | 18.95 | 17.69 | 18.04 | 336,663 | -0.41(-2.22%) |
Jul 21, 2022 | 18.10 | 18.45 | 17.67 | 18.45 | 437,870 | -0.05(-0.27%) |
Jul 20, 2022 | 18.50 | 18.59 | 17.91 | 18.50 | 324,422 | +0.02(+0.11%) |
Jul 19, 2022 | 17.64 | 18.54 | 17.39 | 18.48 | 393,412 | +0.53(+2.95%) |
Jul 18, 2022 | 17.78 | 18.26 | 17.78 | 17.95 | 436,707 | +0.60(+3.46%) |
Jul 15, 2022 | 17.84 | 17.95 | 16.91 | 17.35 | 409,584 | -0.07(-0.40%) |
Jul 14, 2022 | 16.85 | 17.55 | 16.72 | 17.42 | 527,939 | -0.22(-1.25%) |
Jul 13, 2022 | 16.97 | 17.72 | 16.83 | 17.64 | 344,888 | +0.43(+2.50%) |
Jul 12, 2022 | 17.01 | 17.58 | 16.78 | 17.21 | 461,997 | -0.04(-0.23%) |
Jul 11, 2022 | 17.11 | 17.45 | 16.85 | 17.25 | 371,790 | -0.12(-0.69%) |
Jul 08, 2022 | 17.54 | 17.56 | 16.99 | 17.37 | 469,316 | +0.03(+0.17%) |
Jul 07, 2022 | 17.01 | 17.90 | 16.98 | 17.34 | 682,867 | +1.03(+6.32%) |
Jul 06, 2022 | 16.59 | 17.19 | 15.78 | 16.31 | 770,414 | -0.47(-2.80%) |
Jul 05, 2022 | 17.90 | 18.19 | 16.61 | 16.78 | 912,887 | -1.65(-8.95%) |