Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.80 | 16.03 | 14.76 | 15.74 | 469,860 | +0.92(+6.21%) |
Sep 29, 2022 | 14.49 | 14.90 | 14.19 | 14.82 | 321,286 | +0.15(+1.02%) |
Sep 28, 2022 | 14.54 | 14.80 | 14.15 | 14.67 | 176,583 | +0.37(+2.59%) |
Sep 27, 2022 | 14.03 | 14.76 | 13.94 | 14.30 | 287,506 | +0.44(+3.17%) |
Sep 26, 2022 | 13.07 | 13.97 | 13.07 | 13.86 | 309,410 | +0.79(+6.04%) |
Sep 23, 2022 | 13.60 | 13.62 | 12.82 | 13.07 | 283,091 | -0.78(-5.63%) |
Sep 22, 2022 | 13.49 | 13.95 | 13.26 | 13.85 | 285,241 | +0.35(+2.59%) |
Sep 21, 2022 | 14.32 | 14.32 | 13.42 | 13.50 | 302,024 | -0.79(-5.53%) |
Sep 20, 2022 | 13.67 | 14.51 | 13.57 | 14.29 | 391,304 | +0.39(+2.81%) |
Sep 19, 2022 | 13.34 | 14.17 | 13.34 | 13.90 | 432,416 | +0.43(+3.19%) |
Sep 16, 2022 | 14.09 | 14.29 | 13.20 | 13.47 | 1,797,028 | -0.92(-6.39%) |
Sep 15, 2022 | 14.88 | 15.03 | 14.11 | 14.39 | 319,517 | -0.62(-4.13%) |
Sep 14, 2022 | 16.05 | 16.05 | 14.91 | 15.01 | 322,361 | -1.06(-6.60%) |
Sep 13, 2022 | 16.70 | 17.02 | 16.06 | 16.07 | 234,976 | -1.22(-7.06%) |
Sep 12, 2022 | 16.37 | 17.88 | 16.35 | 17.29 | 507,122 | +1.04(+6.40%) |
Sep 09, 2022 | 17.08 | 17.22 | 16.23 | 16.25 | 225,157 | -0.73(-4.30%) |
Sep 08, 2022 | 16.11 | 17.00 | 16.00 | 16.98 | 238,409 | +0.77(+4.75%) |
Sep 07, 2022 | 15.71 | 16.27 | 15.65 | 16.21 | 353,067 | +0.52(+3.31%) |
Sep 06, 2022 | 17.11 | 17.14 | 15.65 | 15.69 | 304,070 | -1.43(-8.35%) |
Sep 02, 2022 | 17.38 | 17.67 | 17.01 | 17.12 | 166,403 | -0.10(-0.58%) |
Sep 01, 2022 | 15.89 | 17.27 | 15.64 | 17.22 | 351,568 | +1.31(+8.23%) |
Aug 31, 2022 | 16.32 | 16.34 | 15.80 | 15.91 | 331,697 | -0.33(-2.03%) |
Aug 30, 2022 | 16.60 | 16.85 | 16.08 | 16.24 | 191,409 | -0.35(-2.11%) |
Aug 29, 2022 | 16.23 | 16.63 | 15.74 | 16.59 | 273,405 | +0.13(+0.79%) |
Aug 26, 2022 | 18.25 | 18.25 | 16.18 | 16.46 | 338,954 | -1.76(-9.66%) |
Aug 25, 2022 | 17.53 | 18.22 | 17.35 | 18.22 | 389,077 | +0.91(+5.26%) |
Aug 24, 2022 | 17.05 | 17.60 | 16.91 | 17.31 | 227,896 | +0.24(+1.41%) |
Aug 23, 2022 | 16.09 | 17.24 | 15.98 | 17.07 | 334,098 | +0.98(+6.09%) |
Aug 22, 2022 | 16.32 | 16.70 | 16.05 | 16.09 | 262,190 | -0.44(-2.66%) |
Aug 19, 2022 | 16.32 | 16.75 | 16.01 | 16.53 | 255,705 | +0.16(+0.98%) |
Aug 18, 2022 | 16.49 | 16.55 | 16.00 | 16.37 | 390,923 | -0.10(-0.61%) |
Aug 17, 2022 | 16.90 | 17.06 | 16.25 | 16.47 | 248,681 | -0.41(-2.43%) |
Aug 16, 2022 | 16.76 | 17.08 | 16.53 | 16.88 | 745,271 | +0.12(+0.72%) |
Aug 15, 2022 | 16.61 | 17.08 | 16.59 | 16.76 | 421,785 | -0.04(-0.24%) |
Aug 12, 2022 | 16.93 | 17.09 | 16.70 | 16.80 | 542,934 | +0.00(+0.00%) |
Aug 11, 2022 | 16.93 | 17.21 | 16.65 | 16.80 | 237,215 | -0.10(-0.59%) |
Aug 10, 2022 | 18.00 | 18.00 | 16.90 | 16.90 | 282,990 | -0.75(-4.25%) |
Aug 09, 2022 | 17.94 | 18.37 | 17.46 | 17.65 | 438,710 | -0.35(-1.94%) |
Aug 08, 2022 | 18.18 | 18.59 | 17.70 | 18.00 | 466,817 | +0.00(+0.00%) |
Aug 05, 2022 | 16.42 | 18.46 | 16.29 | 18.00 | 376,452 | +1.23(+7.33%) |
Aug 04, 2022 | 14.65 | 16.86 | 14.40 | 16.77 | 309,026 | +2.37(+16.46%) |
Aug 03, 2022 | 14.19 | 14.77 | 13.66 | 14.40 | 427,285 | +0.20(+1.41%) |
Aug 02, 2022 | 13.54 | 14.22 | 13.43 | 14.20 | 257,454 | +0.58(+4.26%) |
Aug 01, 2022 | 15.41 | 15.41 | 13.56 | 13.62 | 412,347 | -1.79(-11.62%) |
Jul 29, 2022 | 15.73 | 15.73 | 15.08 | 15.41 | 231,610 | -0.32(-2.03%) |
Jul 28, 2022 | 15.97 | 15.99 | 14.91 | 15.73 | 264,551 | -0.15(-0.94%) |
Jul 27, 2022 | 15.43 | 16.01 | 15.16 | 15.88 | 132,834 | +0.60(+3.93%) |
Jul 26, 2022 | 15.32 | 15.59 | 14.57 | 15.28 | 103,768 | -0.08(-0.52%) |
Jul 25, 2022 | 15.13 | 15.50 | 14.75 | 15.36 | 188,869 | +0.29(+1.92%) |
Jul 22, 2022 | 15.95 | 15.95 | 14.81 | 15.07 | 245,799 | -0.83(-5.22%) |
Jul 21, 2022 | 16.04 | 16.23 | 15.56 | 15.90 | 206,694 | -0.18(-1.12%) |
Jul 20, 2022 | 16.09 | 16.73 | 15.37 | 16.08 | 334,583 | -0.03(-0.19%) |
Jul 19, 2022 | 15.37 | 16.39 | 15.19 | 16.11 | 229,070 | +1.04(+6.90%) |
Jul 18, 2022 | 15.37 | 15.65 | 14.87 | 15.07 | 199,007 | -0.17(-1.12%) |
Jul 15, 2022 | 15.31 | 15.31 | 14.59 | 15.24 | 193,716 | +0.02(+0.13%) |
Jul 14, 2022 | 15.60 | 15.71 | 15.15 | 15.22 | 141,654 | -0.62(-3.91%) |
Jul 13, 2022 | 14.96 | 15.96 | 14.79 | 15.84 | 164,385 | +0.52(+3.39%) |
Jul 12, 2022 | 15.49 | 15.80 | 15.00 | 15.32 | 298,266 | -0.17(-1.10%) |
Jul 11, 2022 | 16.25 | 16.43 | 15.47 | 15.49 | 313,473 | -0.85(-5.20%) |
Jul 08, 2022 | 16.68 | 16.86 | 15.96 | 16.34 | 234,352 | -0.31(-1.86%) |
Jul 07, 2022 | 15.99 | 16.67 | 15.99 | 16.65 | 245,100 | +0.66(+4.13%) |
Jul 06, 2022 | 14.79 | 16.31 | 14.56 | 15.99 | 349,040 | +1.26(+8.55%) |
Jul 05, 2022 | 13.68 | 14.76 | 13.23 | 14.73 | 435,474 | +0.90(+6.51%) |