Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.65 | 16.65 | 15.60 | 16.41 | 1,128,298 | +0.52(+3.27%) |
Sep 29, 2022 | 16.16 | 16.26 | 15.64 | 15.89 | 856,765 | -0.47(-2.87%) |
Sep 28, 2022 | 15.26 | 16.44 | 15.18 | 16.36 | 812,890 | +1.35(+8.99%) |
Sep 27, 2022 | 15.00 | 15.36 | 14.69 | 15.01 | 811,885 | +0.49(+3.37%) |
Sep 26, 2022 | 14.65 | 15.18 | 14.42 | 14.52 | 826,802 | -0.28(-1.89%) |
Sep 23, 2022 | 15.93 | 16.01 | 14.75 | 14.80 | 982,173 | -1.77(-10.68%) |
Sep 22, 2022 | 16.68 | 16.97 | 16.43 | 16.57 | 824,704 | +0.20(+1.22%) |
Sep 21, 2022 | 17.11 | 17.11 | 16.24 | 16.37 | 750,769 | -0.41(-2.44%) |
Sep 20, 2022 | 16.70 | 17.01 | 16.61 | 16.78 | 624,871 | -0.14(-0.83%) |
Sep 19, 2022 | 16.07 | 17.00 | 16.07 | 16.92 | 580,973 | +0.11(+0.65%) |
Sep 16, 2022 | 16.94 | 17.10 | 16.47 | 16.81 | 4,122,336 | -0.24(-1.41%) |
Sep 15, 2022 | 17.55 | 17.55 | 16.75 | 17.05 | 862,335 | -0.80(-4.48%) |
Sep 14, 2022 | 17.93 | 18.27 | 17.56 | 17.85 | 741,075 | +0.00(+0.00%) |
Sep 13, 2022 | 17.85 | 18.32 | 17.72 | 17.85 | 740,955 | -0.37(-2.03%) |
Sep 12, 2022 | 18.80 | 18.95 | 18.14 | 18.22 | 720,640 | -0.32(-1.73%) |
Sep 09, 2022 | 18.47 | 18.71 | 18.18 | 18.54 | 715,338 | +0.49(+2.71%) |
Sep 08, 2022 | 18.31 | 18.35 | 17.90 | 18.05 | 650,515 | -0.19(-1.04%) |
Sep 07, 2022 | 17.89 | 18.27 | 17.69 | 18.24 | 1,114,523 | +0.00(+0.00%) |
Sep 06, 2022 | 18.94 | 19.36 | 18.20 | 18.24 | 718,165 | -0.40(-2.15%) |
Sep 02, 2022 | 18.75 | 18.91 | 18.42 | 18.64 | 615,906 | +0.44(+2.42%) |
Sep 01, 2022 | 18.55 | 18.55 | 17.87 | 18.20 | 619,050 | -0.60(-3.19%) |
Aug 31, 2022 | 18.34 | 19.09 | 18.23 | 18.80 | 719,690 | +0.02(+0.11%) |
Aug 30, 2022 | 19.31 | 19.31 | 18.53 | 18.78 | 696,045 | -0.79(-4.04%) |
Aug 29, 2022 | 19.20 | 19.93 | 19.03 | 19.57 | 470,961 | +0.37(+1.93%) |
Aug 26, 2022 | 19.52 | 19.74 | 19.00 | 19.20 | 472,646 | -0.25(-1.29%) |
Aug 25, 2022 | 19.00 | 19.68 | 19.00 | 19.45 | 1,125,573 | +0.50(+2.64%) |
Aug 24, 2022 | 18.94 | 19.20 | 18.62 | 18.95 | 884,705 | -0.04(-0.21%) |
Aug 23, 2022 | 18.98 | 19.34 | 18.83 | 18.99 | 691,497 | +0.41(+2.21%) |
Aug 22, 2022 | 18.56 | 18.80 | 18.07 | 18.58 | 746,336 | -0.21(-1.12%) |
Aug 19, 2022 | 18.82 | 18.95 | 18.53 | 18.79 | 697,757 | -0.21(-1.11%) |
Aug 18, 2022 | 18.92 | 19.41 | 18.70 | 19.00 | 582,716 | -0.10(-0.52%) |
Aug 17, 2022 | 18.84 | 19.24 | 18.80 | 19.10 | 670,447 | +0.27(+1.43%) |
Aug 16, 2022 | 18.99 | 19.15 | 18.61 | 18.83 | 532,545 | +0.12(+0.64%) |
Aug 15, 2022 | 18.71 | 18.98 | 18.42 | 18.71 | 460,410 | -0.84(-4.30%) |
Aug 12, 2022 | 19.33 | 19.63 | 19.12 | 19.55 | 520,822 | +0.27(+1.40%) |
Aug 11, 2022 | 18.92 | 19.30 | 18.38 | 19.28 | 877,276 | +0.85(+4.61%) |
Aug 10, 2022 | 18.00 | 18.70 | 17.77 | 18.43 | 627,457 | +0.36(+1.99%) |
Aug 09, 2022 | 18.00 | 18.56 | 17.55 | 18.07 | 1,723,093 | +1.38(+8.27%) |
Aug 08, 2022 | 16.28 | 16.93 | 16.28 | 16.69 | 455,987 | +0.31(+1.89%) |
Aug 05, 2022 | 15.96 | 16.83 | 15.96 | 16.38 | 506,692 | +0.11(+0.68%) |
Aug 04, 2022 | 16.80 | 16.98 | 16.25 | 16.27 | 485,503 | -0.68(-4.01%) |
Aug 03, 2022 | 17.22 | 17.51 | 16.88 | 16.95 | 545,483 | -0.05(-0.29%) |
Aug 02, 2022 | 16.48 | 17.27 | 16.35 | 17.00 | 855,442 | +0.72(+4.42%) |
Aug 01, 2022 | 16.09 | 16.43 | 15.77 | 16.28 | 361,841 | -0.22(-1.33%) |
Jul 29, 2022 | 16.51 | 16.75 | 16.09 | 16.50 | 543,071 | +0.35(+2.17%) |
Jul 28, 2022 | 16.24 | 16.55 | 15.66 | 16.15 | 728,566 | +0.18(+1.13%) |
Jul 27, 2022 | 15.52 | 16.01 | 15.33 | 15.97 | 808,542 | +0.68(+4.45%) |
Jul 26, 2022 | 15.75 | 15.75 | 15.11 | 15.29 | 425,723 | -0.17(-1.10%) |
Jul 25, 2022 | 15.11 | 15.48 | 14.85 | 15.46 | 625,736 | +0.63(+4.25%) |
Jul 22, 2022 | 15.52 | 15.69 | 14.56 | 14.83 | 893,233 | -0.56(-3.64%) |
Jul 21, 2022 | 15.32 | 15.57 | 14.65 | 15.39 | 1,663,365 | -0.44(-2.78%) |
Jul 20, 2022 | 15.48 | 15.85 | 14.88 | 15.83 | 972,369 | +0.37(+2.39%) |
Jul 19, 2022 | 14.89 | 15.46 | 14.89 | 15.46 | 634,300 | +0.51(+3.41%) |
Jul 18, 2022 | 15.19 | 15.41 | 14.82 | 14.95 | 672,150 | +0.29(+1.98%) |
Jul 15, 2022 | 14.96 | 14.99 | 14.50 | 14.66 | 598,531 | +0.18(+1.24%) |
Jul 14, 2022 | 13.89 | 14.50 | 13.72 | 14.48 | 718,592 | +0.04(+0.28%) |
Jul 13, 2022 | 14.91 | 15.25 | 14.41 | 14.44 | 606,948 | -0.69(-4.56%) |
Jul 12, 2022 | 15.00 | 15.46 | 14.96 | 15.13 | 410,912 | -0.30(-1.94%) |
Jul 11, 2022 | 15.21 | 15.61 | 15.19 | 15.43 | 488,459 | -0.17(-1.09%) |
Jul 08, 2022 | 15.95 | 15.95 | 15.41 | 15.60 | 464,389 | -0.11(-0.70%) |
Jul 07, 2022 | 15.29 | 16.13 | 15.10 | 15.71 | 968,342 | +1.08(+7.38%) |
Jul 06, 2022 | 14.94 | 15.37 | 14.09 | 14.63 | 1,409,273 | -0.58(-3.81%) |
Jul 05, 2022 | 15.66 | 15.66 | 14.85 | 15.21 | 1,641,785 | -1.01(-6.23%) |