Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.92 | 21.96 | 20.93 | 21.68 | 2,281,479 | +0.30(+1.38%) |
Sep 29, 2022 | 21.23 | 21.89 | 21.09 | 21.38 | 4,653,570 | +1.85(+9.47%) |
Sep 28, 2022 | 20.85 | 21.01 | 19.39 | 19.53 | 4,726,496 | -0.69(-3.40%) |
Sep 27, 2022 | 19.40 | 20.50 | 18.84 | 20.22 | 5,766,244 | +0.62(+3.16%) |
Sep 26, 2022 | 19.48 | 19.71 | 18.93 | 19.60 | 4,391,804 | -0.34(-1.72%) |
Sep 23, 2022 | 20.04 | 20.38 | 19.80 | 19.94 | 4,666,345 | +0.78(+4.08%) |
Sep 22, 2022 | 18.69 | 19.19 | 18.45 | 19.16 | 3,015,930 | +0.27(+1.41%) |
Sep 21, 2022 | 18.02 | 18.89 | 18.00 | 18.89 | 3,356,263 | +1.44(+8.25%) |
Sep 20, 2022 | 17.34 | 17.62 | 17.02 | 17.45 | 2,090,245 | +0.37(+2.18%) |
Sep 19, 2022 | 17.67 | 17.68 | 17.05 | 17.08 | 2,286,190 | -0.20(-1.16%) |
Sep 16, 2022 | 16.95 | 17.45 | 16.95 | 17.28 | 3,234,174 | +0.81(+4.92%) |
Sep 15, 2022 | 16.40 | 16.64 | 15.96 | 16.47 | 2,590,281 | +0.14(+0.88%) |
Sep 14, 2022 | 16.25 | 16.63 | 16.21 | 16.33 | 2,396,730 | -0.01(-0.06%) |
Sep 13, 2022 | 15.86 | 16.39 | 15.52 | 16.34 | 3,061,879 | +1.87(+12.92%) |
Sep 12, 2022 | 14.74 | 15.05 | 14.47 | 14.47 | 2,223,447 | -0.64(-4.23%) |
Sep 09, 2022 | 15.20 | 15.30 | 14.83 | 15.11 | 2,192,299 | -1.13(-6.93%) |
Sep 08, 2022 | 16.44 | 16.66 | 16.10 | 16.23 | 3,581,780 | +0.63(+4.03%) |
Sep 07, 2022 | 16.21 | 16.41 | 15.56 | 15.60 | 2,777,687 | -0.66(-4.05%) |
Sep 06, 2022 | 15.79 | 16.29 | 15.77 | 16.26 | 3,210,052 | +0.92(+5.97%) |
Sep 02, 2022 | 14.87 | 15.41 | 14.76 | 15.35 | 3,183,282 | +0.90(+6.20%) |
Sep 01, 2022 | 14.53 | 14.89 | 14.30 | 14.45 | 2,431,420 | +0.46(+3.27%) |
Aug 31, 2022 | 13.72 | 14.07 | 13.31 | 13.99 | 3,031,228 | -0.91(-6.08%) |
Aug 30, 2022 | 14.10 | 15.03 | 14.03 | 14.90 | 3,648,882 | +1.10(+7.95%) |
Aug 29, 2022 | 13.50 | 13.80 | 13.07 | 13.80 | 2,777,659 | +0.36(+2.70%) |
Aug 26, 2022 | 12.24 | 13.47 | 12.12 | 13.44 | 4,970,533 | +0.32(+2.47%) |
Aug 25, 2022 | 14.14 | 14.32 | 13.09 | 13.11 | 5,218,215 | -2.26(-14.70%) |
Aug 24, 2022 | 16.25 | 16.37 | 14.85 | 15.37 | 2,446,249 | -0.21(-1.35%) |
Aug 23, 2022 | 15.69 | 16.18 | 15.45 | 15.58 | 2,588,790 | +0.08(+0.49%) |
Aug 22, 2022 | 15.67 | 15.67 | 15.24 | 15.51 | 2,442,412 | -0.34(-2.17%) |
Aug 19, 2022 | 15.72 | 15.96 | 15.46 | 15.85 | 1,918,124 | +0.25(+1.59%) |
Aug 18, 2022 | 15.30 | 15.86 | 15.29 | 15.60 | 2,000,754 | +0.52(+3.41%) |
Aug 17, 2022 | 15.05 | 15.16 | 14.74 | 15.09 | 1,690,063 | +0.09(+0.57%) |
Aug 16, 2022 | 15.11 | 15.17 | 14.83 | 15.00 | 2,093,118 | +0.52(+3.62%) |
Aug 15, 2022 | 14.79 | 14.83 | 14.36 | 14.48 | 2,451,587 | +0.20(+1.40%) |
Aug 12, 2022 | 15.01 | 15.02 | 14.25 | 14.28 | 2,443,522 | -0.21(-1.45%) |
Aug 11, 2022 | 14.59 | 14.61 | 13.65 | 14.49 | 2,974,024 | -0.84(-5.48%) |
Aug 10, 2022 | 15.56 | 15.94 | 15.24 | 15.33 | 3,626,166 | +0.24(+1.58%) |
Aug 09, 2022 | 14.90 | 15.15 | 14.68 | 15.09 | 1,562,047 | +0.28(+1.87%) |
Aug 08, 2022 | 14.61 | 14.88 | 14.42 | 14.81 | 2,161,829 | +0.40(+2.78%) |
Aug 05, 2022 | 14.74 | 14.80 | 14.34 | 14.41 | 3,268,626 | +0.44(+3.14%) |
Aug 04, 2022 | 13.70 | 14.21 | 13.39 | 13.97 | 3,898,237 | -0.66(-4.50%) |
Aug 03, 2022 | 15.02 | 15.36 | 14.51 | 14.63 | 3,454,503 | -0.34(-2.29%) |
Aug 02, 2022 | 15.56 | 15.70 | 14.32 | 14.97 | 10,811,571 | +0.31(+2.08%) |
Aug 01, 2022 | 14.72 | 15.17 | 14.42 | 14.67 | 4,563,064 | +0.57(+4.06%) |
Jul 29, 2022 | 14.24 | 14.50 | 14.04 | 14.10 | 4,343,292 | +1.21(+9.40%) |
Jul 28, 2022 | 12.67 | 13.42 | 12.59 | 12.88 | 2,999,530 | +0.51(+4.08%) |
Jul 27, 2022 | 12.67 | 13.03 | 12.30 | 12.38 | 2,864,248 | -0.44(-3.42%) |
Jul 26, 2022 | 12.29 | 12.90 | 12.16 | 12.82 | 2,821,492 | +0.12(+0.98%) |
Jul 25, 2022 | 12.78 | 13.01 | 12.65 | 12.69 | 2,244,483 | -0.31(-2.35%) |
Jul 22, 2022 | 12.45 | 13.09 | 12.42 | 13.00 | 4,474,828 | +0.80(+6.57%) |
Jul 21, 2022 | 12.64 | 12.64 | 12.18 | 12.20 | 4,345,830 | -0.27(-2.14%) |
Jul 20, 2022 | 12.33 | 12.68 | 12.19 | 12.47 | 4,068,261 | +0.24(+1.95%) |
Jul 19, 2022 | 12.43 | 12.65 | 12.21 | 12.23 | 2,616,618 | -0.40(-3.17%) |
Jul 18, 2022 | 12.34 | 12.73 | 11.96 | 12.63 | 3,936,854 | -0.77(-5.77%) |
Jul 15, 2022 | 13.49 | 14.17 | 13.40 | 13.40 | 5,539,648 | +0.31(+2.41%) |
Jul 14, 2022 | 12.85 | 13.31 | 12.81 | 13.09 | 5,520,536 | +0.57(+4.57%) |
Jul 13, 2022 | 13.03 | 13.04 | 12.20 | 12.51 | 6,855,242 | +0.23(+1.86%) |
Jul 12, 2022 | 12.20 | 12.52 | 12.04 | 12.28 | 4,257,573 | +0.23(+1.90%) |
Jul 11, 2022 | 11.71 | 12.15 | 11.70 | 12.06 | 6,404,496 | +1.40(+13.16%) |
Jul 08, 2022 | 10.63 | 10.82 | 10.40 | 10.65 | 3,431,685 | +0.40(+3.91%) |
Jul 07, 2022 | 10.57 | 10.62 | 10.07 | 10.25 | 4,270,374 | -0.72(-6.60%) |
Jul 06, 2022 | 10.82 | 11.31 | 10.78 | 10.98 | 12,913,449 | +0.44(+4.16%) |
Jul 05, 2022 | 11.01 | 11.21 | 10.51 | 10.54 | 4,681,105 | +0.13(+1.28%) |