Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.58 | 12.98 | 12.51 | 12.86 | 77,506 | +0.10(+0.76%) |
Sep 29, 2022 | 13.22 | 13.22 | 12.59 | 12.76 | 95,129 | -0.87(-6.36%) |
Sep 28, 2022 | 13.06 | 13.67 | 13.06 | 13.63 | 64,763 | +0.34(+2.56%) |
Sep 27, 2022 | 13.69 | 13.96 | 13.22 | 13.29 | 124,668 | -0.50(-3.60%) |
Sep 26, 2022 | 13.58 | 14.04 | 13.44 | 13.78 | 105,585 | +0.20(+1.51%) |
Sep 23, 2022 | 13.92 | 13.97 | 13.24 | 13.58 | 133,653 | -0.55(-3.86%) |
Sep 22, 2022 | 14.56 | 14.86 | 14.09 | 14.13 | 174,280 | -0.44(-3.01%) |
Sep 21, 2022 | 14.69 | 15.01 | 14.50 | 14.56 | 89,911 | -0.51(-3.36%) |
Sep 20, 2022 | 15.17 | 15.37 | 14.87 | 15.07 | 131,274 | -0.26(-1.71%) |
Sep 19, 2022 | 14.74 | 15.45 | 14.74 | 15.33 | 172,932 | +0.40(+2.67%) |
Sep 16, 2022 | 14.80 | 14.93 | 14.21 | 14.93 | 1,223,902 | -0.17(-1.10%) |
Sep 15, 2022 | 14.75 | 15.45 | 14.75 | 15.10 | 163,784 | +0.35(+2.38%) |
Sep 14, 2022 | 14.98 | 15.14 | 14.61 | 14.75 | 141,532 | -0.18(-1.24%) |
Sep 13, 2022 | 14.87 | 15.06 | 14.64 | 14.93 | 135,324 | -0.49(-3.16%) |
Sep 12, 2022 | 15.88 | 15.88 | 15.26 | 15.42 | 116,808 | -0.13(-0.81%) |
Sep 09, 2022 | 15.11 | 15.84 | 14.82 | 15.55 | 146,528 | +0.78(+5.27%) |
Sep 08, 2022 | 14.78 | 14.81 | 14.46 | 14.77 | 100,758 | -0.31(-2.07%) |
Sep 07, 2022 | 14.69 | 15.14 | 14.37 | 15.08 | 131,323 | +0.39(+2.65%) |
Sep 06, 2022 | 14.90 | 14.97 | 14.44 | 14.69 | 180,015 | -0.46(-3.02%) |
Sep 02, 2022 | 16.20 | 16.20 | 14.98 | 15.15 | 197,838 | -0.70(-4.42%) |
Sep 01, 2022 | 16.80 | 16.94 | 15.73 | 15.85 | 141,458 | -1.39(-8.07%) |
Aug 31, 2022 | 17.22 | 17.36 | 16.73 | 17.24 | 273,729 | +0.39(+2.31%) |
Aug 30, 2022 | 17.62 | 17.62 | 16.35 | 16.85 | 171,476 | -0.75(-4.26%) |
Aug 29, 2022 | 17.99 | 18.30 | 17.43 | 17.60 | 118,927 | -0.72(-3.93%) |
Aug 26, 2022 | 18.62 | 18.79 | 17.74 | 18.32 | 249,687 | +0.12(+0.64%) |
Aug 25, 2022 | 18.54 | 19.11 | 17.43 | 18.20 | 272,215 | -0.14(-0.74%) |
Aug 24, 2022 | 16.29 | 18.82 | 16.18 | 18.34 | 219,300 | +1.62(+9.66%) |
Aug 23, 2022 | 17.64 | 18.02 | 16.12 | 16.72 | 259,809 | -1.13(-6.33%) |
Aug 22, 2022 | 18.15 | 18.27 | 17.56 | 17.85 | 156,990 | -0.38(-2.08%) |
Aug 19, 2022 | 18.62 | 18.66 | 18.00 | 18.23 | 101,913 | -0.57(-3.05%) |
Aug 18, 2022 | 18.45 | 18.93 | 18.23 | 18.81 | 83,803 | +0.07(+0.36%) |
Aug 17, 2022 | 18.89 | 19.27 | 18.22 | 18.74 | 103,590 | -0.29(-1.53%) |
Aug 16, 2022 | 19.02 | 19.19 | 18.61 | 19.03 | 114,010 | -0.18(-0.96%) |
Aug 15, 2022 | 19.15 | 19.42 | 18.79 | 19.22 | 69,419 | -0.22(-1.15%) |
Aug 12, 2022 | 18.76 | 19.99 | 18.15 | 19.44 | 410,177 | +0.20(+1.06%) |
Aug 11, 2022 | 16.76 | 19.45 | 16.70 | 19.24 | 488,669 | +3.02(+18.61%) |
Aug 10, 2022 | 15.30 | 16.26 | 15.29 | 16.22 | 183,890 | +1.08(+7.14%) |
Aug 09, 2022 | 15.62 | 15.79 | 14.94 | 15.14 | 188,233 | -0.58(-3.72%) |
Aug 08, 2022 | 16.20 | 16.54 | 15.71 | 15.72 | 99,437 | -0.56(-3.47%) |
Aug 05, 2022 | 16.59 | 16.77 | 16.15 | 16.29 | 131,792 | -0.31(-1.88%) |
Aug 04, 2022 | 17.41 | 17.41 | 16.50 | 16.60 | 132,781 | -0.28(-1.67%) |
Aug 03, 2022 | 16.12 | 17.04 | 16.11 | 16.88 | 146,009 | +0.86(+5.35%) |
Aug 02, 2022 | 15.63 | 16.24 | 15.41 | 16.02 | 238,769 | +0.13(+0.80%) |
Aug 01, 2022 | 16.92 | 16.92 | 15.43 | 15.90 | 239,489 | -1.04(-6.15%) |
Jul 29, 2022 | 16.92 | 17.12 | 16.70 | 16.94 | 282,147 | -0.49(-2.79%) |
Jul 28, 2022 | 17.22 | 17.45 | 16.34 | 17.43 | 166,512 | +0.08(+0.45%) |
Jul 27, 2022 | 16.96 | 17.37 | 16.93 | 17.35 | 81,348 | +0.39(+2.30%) |
Jul 26, 2022 | 17.20 | 17.34 | 16.88 | 16.96 | 111,959 | -0.29(-1.69%) |
Jul 25, 2022 | 16.28 | 17.25 | 16.28 | 17.25 | 166,390 | +1.08(+6.68%) |
Jul 22, 2022 | 16.45 | 16.84 | 16.03 | 16.17 | 138,759 | -0.32(-1.95%) |
Jul 21, 2022 | 16.96 | 16.96 | 16.40 | 16.49 | 118,351 | -0.40(-2.36%) |
Jul 20, 2022 | 16.73 | 17.18 | 16.73 | 16.89 | 168,001 | +0.13(+0.75%) |
Jul 19, 2022 | 16.78 | 17.07 | 16.64 | 16.76 | 105,680 | +0.18(+1.06%) |
Jul 18, 2022 | 16.92 | 17.39 | 16.53 | 16.59 | 172,769 | +0.05(+0.29%) |
Jul 15, 2022 | 16.96 | 17.13 | 15.97 | 16.54 | 249,929 | -0.84(-4.82%) |
Jul 14, 2022 | 17.53 | 17.64 | 17.21 | 17.38 | 176,780 | -0.35(-1.98%) |
Jul 13, 2022 | 17.52 | 17.80 | 16.97 | 17.73 | 249,131 | +0.05(+0.28%) |
Jul 12, 2022 | 17.52 | 18.17 | 17.52 | 17.68 | 225,461 | +0.03(+0.17%) |
Jul 11, 2022 | 18.09 | 18.31 | 17.59 | 17.65 | 198,554 | -0.96(-5.18%) |
Jul 08, 2022 | 18.54 | 18.74 | 18.03 | 18.61 | 149,267 | -0.10(-0.52%) |
Jul 07, 2022 | 18.15 | 18.91 | 18.15 | 18.71 | 295,012 | +0.77(+4.29%) |
Jul 06, 2022 | 18.85 | 18.89 | 17.43 | 17.94 | 642,061 | -2.20(-10.92%) |
Jul 05, 2022 | 19.50 | 20.54 | 19.46 | 20.14 | 298,004 | +0.33(+1.67%) |