Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.04 | 14.19 | 13.43 | 13.43 | 467,868 | -0.71(-5.00%) |
Sep 29, 2022 | 13.99 | 14.16 | 13.50 | 14.13 | 365,676 | -0.14(-0.98%) |
Sep 28, 2022 | 13.79 | 14.47 | 13.59 | 14.27 | 376,624 | +0.71(+5.21%) |
Sep 27, 2022 | 13.78 | 14.47 | 13.55 | 13.57 | 539,411 | +0.29(+2.18%) |
Sep 26, 2022 | 13.61 | 13.87 | 13.14 | 13.28 | 620,703 | -0.58(-4.17%) |
Sep 23, 2022 | 14.95 | 14.95 | 13.69 | 13.85 | 525,303 | -1.82(-11.63%) |
Sep 22, 2022 | 16.05 | 16.05 | 15.36 | 15.68 | 273,287 | -0.03(-0.19%) |
Sep 21, 2022 | 16.39 | 16.43 | 15.69 | 15.71 | 266,974 | -0.32(-1.99%) |
Sep 20, 2022 | 16.45 | 16.45 | 15.63 | 16.03 | 333,563 | -0.46(-2.78%) |
Sep 19, 2022 | 15.94 | 16.61 | 15.94 | 16.48 | 322,430 | -0.04(-0.24%) |
Sep 16, 2022 | 17.48 | 17.48 | 16.22 | 16.52 | 1,177,424 | -1.16(-6.54%) |
Sep 15, 2022 | 17.77 | 18.00 | 17.38 | 17.68 | 350,834 | -0.59(-3.22%) |
Sep 14, 2022 | 17.47 | 18.34 | 17.37 | 18.27 | 439,678 | +1.03(+5.95%) |
Sep 13, 2022 | 17.59 | 17.96 | 17.11 | 17.24 | 400,650 | -0.75(-4.15%) |
Sep 12, 2022 | 17.84 | 18.55 | 17.66 | 17.99 | 503,110 | -0.03(-0.17%) |
Sep 09, 2022 | 17.02 | 18.05 | 16.99 | 18.02 | 555,136 | +1.50(+9.11%) |
Sep 08, 2022 | 16.43 | 17.09 | 16.19 | 16.51 | 430,759 | +0.04(+0.24%) |
Sep 07, 2022 | 16.45 | 16.75 | 16.03 | 16.47 | 422,537 | -0.50(-2.93%) |
Sep 06, 2022 | 17.10 | 17.12 | 16.29 | 16.97 | 707,723 | +0.11(+0.65%) |
Sep 02, 2022 | 16.74 | 17.02 | 16.26 | 16.86 | 348,555 | +0.76(+4.70%) |
Sep 01, 2022 | 15.76 | 16.21 | 15.16 | 16.11 | 682,279 | +0.02(+0.12%) |
Aug 31, 2022 | 15.87 | 16.56 | 15.79 | 16.09 | 378,793 | -0.16(-0.98%) |
Aug 30, 2022 | 16.33 | 16.66 | 15.75 | 16.24 | 407,876 | -0.51(-3.03%) |
Aug 29, 2022 | 16.66 | 17.09 | 16.55 | 16.75 | 204,004 | -0.03(-0.18%) |
Aug 26, 2022 | 17.36 | 17.52 | 16.68 | 16.78 | 354,651 | -0.85(-4.80%) |
Aug 25, 2022 | 17.64 | 17.90 | 17.45 | 17.63 | 258,984 | +0.01(+0.06%) |
Aug 24, 2022 | 17.28 | 17.68 | 17.11 | 17.62 | 301,123 | +0.35(+2.02%) |
Aug 23, 2022 | 16.68 | 17.55 | 16.68 | 17.27 | 546,533 | +0.91(+5.54%) |
Aug 22, 2022 | 16.02 | 16.47 | 15.59 | 16.36 | 394,502 | +0.06(+0.37%) |
Aug 19, 2022 | 16.67 | 16.88 | 16.29 | 16.30 | 189,840 | -0.61(-3.59%) |
Aug 18, 2022 | 16.68 | 16.99 | 16.53 | 16.91 | 185,064 | +0.65(+3.98%) |
Aug 17, 2022 | 16.09 | 16.50 | 15.87 | 16.26 | 212,339 | +0.18(+1.11%) |
Aug 16, 2022 | 16.61 | 16.86 | 15.95 | 16.09 | 244,901 | -0.44(-2.65%) |
Aug 15, 2022 | 16.29 | 16.62 | 15.82 | 16.52 | 296,944 | -0.57(-3.32%) |
Aug 12, 2022 | 17.10 | 17.15 | 16.71 | 17.09 | 373,879 | -0.08(-0.46%) |
Aug 11, 2022 | 16.90 | 17.39 | 16.90 | 17.17 | 230,101 | +0.74(+4.48%) |
Aug 10, 2022 | 16.44 | 16.80 | 15.89 | 16.43 | 304,977 | +0.05(+0.30%) |
Aug 09, 2022 | 16.73 | 17.18 | 16.21 | 16.38 | 463,902 | -0.14(-0.84%) |
Aug 08, 2022 | 16.33 | 16.79 | 16.18 | 16.52 | 542,191 | +0.24(+1.47%) |
Aug 05, 2022 | 16.09 | 16.82 | 16.05 | 16.28 | 569,403 | +0.07(+0.43%) |
Aug 04, 2022 | 17.41 | 17.41 | 16.15 | 16.21 | 378,263 | -0.95(-5.51%) |
Aug 03, 2022 | 18.66 | 18.66 | 16.99 | 17.16 | 421,786 | -1.13(-6.20%) |
Aug 02, 2022 | 17.80 | 18.93 | 17.79 | 18.29 | 714,457 | +0.36(+2.00%) |
Aug 01, 2022 | 18.29 | 18.29 | 17.17 | 17.94 | 538,742 | -0.92(-4.86%) |
Jul 29, 2022 | 18.98 | 19.33 | 18.55 | 18.85 | 444,627 | +0.40(+2.16%) |
Jul 28, 2022 | 18.02 | 18.90 | 17.43 | 18.45 | 672,348 | -0.19(-1.01%) |
Jul 27, 2022 | 17.45 | 18.85 | 17.41 | 18.64 | 502,872 | +1.44(+8.39%) |
Jul 26, 2022 | 17.98 | 18.27 | 17.01 | 17.20 | 574,952 | -0.59(-3.30%) |
Jul 25, 2022 | 17.48 | 18.17 | 17.31 | 17.79 | 504,893 | +0.56(+3.24%) |
Jul 22, 2022 | 17.05 | 17.52 | 16.92 | 17.23 | 793,584 | +0.37(+2.18%) |
Jul 21, 2022 | 16.93 | 16.93 | 16.29 | 16.86 | 343,371 | -0.72(-4.08%) |
Jul 20, 2022 | 17.53 | 17.69 | 17.02 | 17.58 | 287,180 | -0.02(-0.11%) |
Jul 19, 2022 | 16.73 | 17.66 | 16.73 | 17.60 | 350,395 | +0.99(+5.93%) |
Jul 18, 2022 | 16.39 | 16.90 | 16.29 | 16.61 | 313,888 | +0.81(+5.10%) |
Jul 15, 2022 | 15.62 | 15.83 | 15.14 | 15.81 | 354,745 | +0.48(+3.12%) |
Jul 14, 2022 | 15.98 | 16.14 | 15.15 | 15.33 | 482,966 | -1.24(-7.51%) |
Jul 13, 2022 | 16.25 | 16.88 | 16.12 | 16.57 | 522,204 | -0.07(-0.42%) |
Jul 12, 2022 | 17.06 | 17.44 | 16.37 | 16.64 | 509,867 | -1.12(-6.33%) |
Jul 11, 2022 | 18.11 | 18.46 | 17.60 | 17.77 | 284,951 | -0.88(-4.70%) |
Jul 08, 2022 | 19.02 | 19.02 | 17.86 | 18.64 | 346,181 | +0.00(+0.00%) |
Jul 07, 2022 | 18.71 | 19.49 | 18.37 | 18.64 | 567,279 | +0.59(+3.25%) |
Jul 06, 2022 | 18.37 | 18.75 | 17.27 | 18.06 | 643,185 | -0.45(-2.42%) |
Jul 05, 2022 | 19.11 | 19.12 | 17.77 | 18.50 | 523,023 | -1.23(-6.25%) |