Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.59 | 17.38 | 16.35 | 16.80 | 59,761 | -0.28(-1.63%) |
Sep 29, 2022 | 16.84 | 17.08 | 16.36 | 17.08 | 59,604 | -0.04(-0.25%) |
Sep 28, 2022 | 16.36 | 17.39 | 16.13 | 17.12 | 65,025 | +1.14(+7.12%) |
Sep 27, 2022 | 15.67 | 16.54 | 15.42 | 15.98 | 135,333 | +0.97(+6.49%) |
Sep 26, 2022 | 14.69 | 15.14 | 14.27 | 15.01 | 103,346 | -0.20(-1.30%) |
Sep 23, 2022 | 16.80 | 16.80 | 14.86 | 15.21 | 135,788 | -1.99(-11.57%) |
Sep 22, 2022 | 18.06 | 18.06 | 17.10 | 17.20 | 56,711 | -0.63(-3.53%) |
Sep 21, 2022 | 18.52 | 18.52 | 17.53 | 17.83 | 43,094 | -0.18(-1.01%) |
Sep 20, 2022 | 17.88 | 18.03 | 17.44 | 18.01 | 54,464 | +0.47(+2.65%) |
Sep 19, 2022 | 18.07 | 18.20 | 17.26 | 17.54 | 111,333 | -1.49(-7.83%) |
Sep 16, 2022 | 19.70 | 20.40 | 18.11 | 19.03 | 85,893 | -0.92(-4.62%) |
Sep 15, 2022 | 20.57 | 20.85 | 19.49 | 19.95 | 59,556 | -0.72(-3.46%) |
Sep 14, 2022 | 19.86 | 21.37 | 19.86 | 20.67 | 96,016 | +0.97(+4.94%) |
Sep 13, 2022 | 19.72 | 20.21 | 19.26 | 19.70 | 63,451 | -0.03(-0.13%) |
Sep 12, 2022 | 18.74 | 20.07 | 18.74 | 19.72 | 111,062 | +1.09(+5.83%) |
Sep 09, 2022 | 18.18 | 18.80 | 18.18 | 18.64 | 47,511 | +0.84(+4.69%) |
Sep 08, 2022 | 17.61 | 18.18 | 17.38 | 17.80 | 52,956 | +0.19(+1.08%) |
Sep 07, 2022 | 18.23 | 18.23 | 17.42 | 17.61 | 50,971 | -1.00(-5.37%) |
Sep 06, 2022 | 18.08 | 18.61 | 17.65 | 18.61 | 91,067 | +1.03(+5.83%) |
Sep 02, 2022 | 17.91 | 18.00 | 16.90 | 17.58 | 54,700 | +0.27(+1.54%) |
Sep 01, 2022 | 19.14 | 19.14 | 17.23 | 17.32 | 118,279 | -1.78(-9.34%) |
Aug 31, 2022 | 16.84 | 19.63 | 16.84 | 19.10 | 169,448 | +2.13(+12.54%) |
Aug 30, 2022 | 21.11 | 21.30 | 16.72 | 16.97 | 261,559 | -4.23(-19.95%) |
Aug 29, 2022 | 19.59 | 21.62 | 19.56 | 21.20 | 313,640 | +1.91(+9.91%) |
Aug 26, 2022 | 18.99 | 19.29 | 18.81 | 19.29 | 47,312 | +0.31(+1.62%) |
Aug 25, 2022 | 18.98 | 19.42 | 18.78 | 18.98 | 97,303 | +0.14(+0.72%) |
Aug 24, 2022 | 18.77 | 19.18 | 17.78 | 18.85 | 99,148 | +0.11(+0.59%) |
Aug 23, 2022 | 17.85 | 18.74 | 17.71 | 18.74 | 151,411 | +1.18(+6.71%) |
Aug 22, 2022 | 16.86 | 17.86 | 16.86 | 17.56 | 78,479 | +0.76(+4.52%) |
Aug 19, 2022 | 16.47 | 17.07 | 16.30 | 16.80 | 80,692 | +0.33(+2.02%) |
Aug 18, 2022 | 16.26 | 16.58 | 16.04 | 16.47 | 24,481 | +0.21(+1.31%) |
Aug 17, 2022 | 16.00 | 16.64 | 16.00 | 16.25 | 33,579 | +0.25(+1.55%) |
Aug 16, 2022 | 16.22 | 16.64 | 15.82 | 16.00 | 32,021 | -0.21(-1.32%) |
Aug 15, 2022 | 16.33 | 16.87 | 15.44 | 16.22 | 66,295 | -0.22(-1.35%) |
Aug 12, 2022 | 16.07 | 16.52 | 15.81 | 16.44 | 46,596 | +0.66(+4.16%) |
Aug 11, 2022 | 15.57 | 16.06 | 14.78 | 15.78 | 46,609 | +0.37(+2.38%) |
Aug 10, 2022 | 15.49 | 15.75 | 15.07 | 15.42 | 20,238 | -0.08(-0.50%) |
Aug 09, 2022 | 15.23 | 15.87 | 15.14 | 15.49 | 22,477 | +0.26(+1.68%) |
Aug 08, 2022 | 14.95 | 15.33 | 14.95 | 15.24 | 16,317 | +0.07(+0.45%) |
Aug 05, 2022 | 13.91 | 15.51 | 13.91 | 15.17 | 50,899 | +1.10(+7.83%) |
Aug 04, 2022 | 15.15 | 15.18 | 13.88 | 14.07 | 80,576 | -1.35(-8.75%) |
Aug 03, 2022 | 16.10 | 16.32 | 15.18 | 15.42 | 38,437 | -0.25(-1.58%) |
Aug 02, 2022 | 15.21 | 15.75 | 15.14 | 15.66 | 34,371 | +0.38(+2.46%) |
Aug 01, 2022 | 15.36 | 15.66 | 14.97 | 15.29 | 74,871 | -0.34(-2.19%) |
Jul 29, 2022 | 16.30 | 16.64 | 15.45 | 15.63 | 65,470 | -0.67(-4.14%) |
Jul 28, 2022 | 16.64 | 16.64 | 15.78 | 16.30 | 45,261 | +0.08(+0.48%) |
Jul 27, 2022 | 15.68 | 16.27 | 15.38 | 16.22 | 73,136 | +0.90(+5.90%) |
Jul 26, 2022 | 15.37 | 15.48 | 15.04 | 15.32 | 41,686 | +0.25(+1.68%) |
Jul 25, 2022 | 14.77 | 15.25 | 14.56 | 15.07 | 66,281 | +0.64(+4.45%) |
Jul 22, 2022 | 14.09 | 14.66 | 13.94 | 14.42 | 39,300 | +0.30(+2.09%) |
Jul 21, 2022 | 14.65 | 15.19 | 13.81 | 14.13 | 87,473 | -1.12(-7.37%) |
Jul 20, 2022 | 15.08 | 15.27 | 14.54 | 15.25 | 110,063 | +0.57(+3.91%) |
Jul 19, 2022 | 14.71 | 15.34 | 14.12 | 14.68 | 191,019 | +0.27(+1.88%) |
Jul 18, 2022 | 14.16 | 14.42 | 13.56 | 14.41 | 95,821 | +0.95(+7.03%) |
Jul 15, 2022 | 13.48 | 13.83 | 12.81 | 13.46 | 60,990 | +0.46(+3.58%) |
Jul 14, 2022 | 12.85 | 13.10 | 12.65 | 13.00 | 46,060 | -0.20(-1.54%) |
Jul 13, 2022 | 12.99 | 13.31 | 12.90 | 13.20 | 60,392 | +0.35(+2.76%) |
Jul 12, 2022 | 12.83 | 13.11 | 12.35 | 12.84 | 61,146 | -0.25(-1.87%) |
Jul 11, 2022 | 12.11 | 13.35 | 11.99 | 13.09 | 111,802 | +0.79(+6.46%) |
Jul 08, 2022 | 11.83 | 12.60 | 11.77 | 12.30 | 69,598 | +0.49(+4.15%) |
Jul 07, 2022 | 11.51 | 12.14 | 11.41 | 11.81 | 79,488 | +0.37(+3.25%) |
Jul 06, 2022 | 11.64 | 12.02 | 11.15 | 11.43 | 95,302 | -0.33(-2.80%) |
Jul 05, 2022 | 12.61 | 12.61 | 11.42 | 11.76 | 142,102 | -1.01(-7.88%) |