Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.53 | 14.26 | 13.43 | 13.60 | 23,614 | +0.03(+0.22%) |
Sep 29, 2022 | 13.82 | 13.82 | 13.32 | 13.57 | 31,629 | -0.59(-4.16%) |
Sep 28, 2022 | 13.32 | 14.18 | 13.32 | 14.16 | 10,052 | +0.78(+5.82%) |
Sep 27, 2022 | 13.73 | 13.86 | 13.09 | 13.38 | 11,645 | +0.20(+1.51%) |
Sep 26, 2022 | 13.41 | 13.78 | 13.18 | 13.18 | 18,047 | -0.24(-1.79%) |
Sep 23, 2022 | 13.44 | 13.49 | 13.11 | 13.42 | 27,038 | -0.33(-2.39%) |
Sep 22, 2022 | 14.33 | 14.35 | 13.57 | 13.75 | 17,283 | -0.53(-3.70%) |
Sep 21, 2022 | 14.41 | 14.99 | 14.28 | 14.28 | 13,381 | -0.13(-0.90%) |
Sep 20, 2022 | 14.48 | 14.72 | 14.37 | 14.41 | 9,520 | -0.40(-2.68%) |
Sep 19, 2022 | 14.88 | 14.98 | 14.60 | 14.81 | 16,929 | -0.38(-2.51%) |
Sep 16, 2022 | 15.64 | 15.64 | 15.06 | 15.19 | 10,798 | -0.85(-5.29%) |
Sep 15, 2022 | 15.88 | 16.61 | 15.88 | 16.04 | 18,618 | -0.08(-0.50%) |
Sep 14, 2022 | 16.10 | 16.19 | 15.77 | 16.12 | 16,875 | +0.06(+0.37%) |
Sep 13, 2022 | 16.40 | 16.61 | 16.02 | 16.06 | 21,621 | -1.36(-7.79%) |
Sep 12, 2022 | 17.61 | 17.67 | 17.16 | 17.41 | 30,222 | +0.22(+1.28%) |
Sep 09, 2022 | 16.83 | 17.27 | 16.64 | 17.19 | 19,847 | +1.19(+7.42%) |
Sep 08, 2022 | 15.04 | 16.01 | 15.04 | 16.01 | 9,346 | +0.77(+5.04%) |
Sep 07, 2022 | 14.64 | 15.25 | 14.47 | 15.24 | 15,289 | +0.56(+3.81%) |
Sep 06, 2022 | 14.87 | 15.12 | 14.58 | 14.68 | 26,588 | -0.34(-2.26%) |
Sep 02, 2022 | 15.39 | 15.46 | 14.90 | 15.02 | 17,676 | -0.25(-1.63%) |
Sep 01, 2022 | 15.42 | 15.42 | 14.68 | 15.27 | 20,452 | -0.39(-2.49%) |
Aug 31, 2022 | 15.78 | 16.07 | 15.49 | 15.66 | 26,680 | +0.17(+1.10%) |
Aug 30, 2022 | 15.57 | 15.93 | 15.16 | 15.49 | 19,270 | -0.05(-0.32%) |
Aug 29, 2022 | 15.27 | 15.83 | 15.17 | 15.54 | 13,747 | -0.03(-0.19%) |
Aug 26, 2022 | 16.78 | 16.78 | 15.52 | 15.57 | 38,143 | -1.03(-6.23%) |
Aug 25, 2022 | 16.73 | 16.79 | 16.35 | 16.60 | 19,913 | +0.06(+0.34%) |
Aug 24, 2022 | 16.27 | 16.90 | 16.27 | 16.55 | 12,663 | +0.25(+1.53%) |
Aug 23, 2022 | 16.21 | 16.85 | 16.20 | 16.30 | 19,040 | +0.15(+0.93%) |
Aug 22, 2022 | 16.19 | 16.44 | 16.09 | 16.15 | 34,344 | -0.63(-3.75%) |
Aug 19, 2022 | 17.16 | 17.34 | 16.72 | 16.78 | 44,376 | -1.65(-8.96%) |
Aug 18, 2022 | 18.85 | 18.90 | 18.26 | 18.43 | 25,614 | -0.20(-1.06%) |
Aug 17, 2022 | 19.42 | 19.42 | 18.49 | 18.62 | 47,230 | -1.20(-6.07%) |
Aug 16, 2022 | 20.38 | 20.38 | 19.24 | 19.83 | 45,122 | -0.66(-3.21%) |
Aug 15, 2022 | 20.13 | 20.79 | 19.99 | 20.49 | 37,058 | -0.01(-0.05%) |
Aug 12, 2022 | 19.69 | 20.50 | 19.07 | 20.50 | 26,942 | +1.08(+5.56%) |
Aug 11, 2022 | 20.78 | 20.96 | 19.25 | 19.42 | 39,443 | -0.24(-1.23%) |
Aug 10, 2022 | 18.88 | 19.66 | 18.73 | 19.66 | 41,349 | +1.67(+9.30%) |
Aug 09, 2022 | 18.73 | 18.73 | 17.82 | 17.99 | 23,422 | -0.98(-5.18%) |
Aug 08, 2022 | 19.15 | 19.65 | 18.74 | 18.97 | 32,755 | +0.46(+2.48%) |
Aug 05, 2022 | 18.00 | 19.00 | 17.96 | 18.51 | 24,256 | +0.21(+1.14%) |
Aug 04, 2022 | 18.88 | 19.36 | 18.14 | 18.30 | 37,810 | +0.22(+1.21%) |
Aug 03, 2022 | 17.37 | 18.11 | 17.16 | 18.08 | 35,652 | +1.23(+7.28%) |
Aug 02, 2022 | 16.06 | 17.14 | 16.06 | 16.86 | 18,736 | +0.62(+3.81%) |
Aug 01, 2022 | 16.03 | 16.49 | 15.72 | 16.24 | 15,306 | +0.02(+0.12%) |
Jul 29, 2022 | 16.08 | 16.51 | 15.73 | 16.22 | 25,628 | +0.02(+0.13%) |
Jul 28, 2022 | 15.71 | 16.20 | 15.15 | 16.20 | 25,874 | +0.56(+3.57%) |
Jul 27, 2022 | 14.72 | 15.74 | 14.69 | 15.64 | 11,698 | +1.34(+9.35%) |
Jul 26, 2022 | 15.14 | 15.14 | 14.25 | 14.30 | 38,266 | -1.18(-7.61%) |
Jul 25, 2022 | 15.88 | 15.95 | 15.40 | 15.48 | 24,704 | -0.62(-3.84%) |
Jul 22, 2022 | 17.28 | 17.28 | 15.95 | 16.10 | 40,984 | -0.93(-5.45%) |
Jul 21, 2022 | 16.44 | 17.02 | 16.20 | 17.02 | 30,513 | +0.29(+1.73%) |
Jul 20, 2022 | 16.16 | 17.02 | 16.16 | 16.74 | 55,724 | +0.74(+4.65%) |
Jul 19, 2022 | 14.97 | 16.01 | 14.75 | 15.99 | 43,008 | +1.29(+8.79%) |
Jul 18, 2022 | 14.43 | 15.44 | 14.43 | 14.70 | 45,493 | +0.75(+5.36%) |
Jul 15, 2022 | 13.68 | 13.95 | 13.47 | 13.95 | 11,840 | +0.53(+3.94%) |
Jul 14, 2022 | 13.41 | 13.49 | 12.88 | 13.42 | 8,427 | -0.01(-0.07%) |
Jul 13, 2022 | 13.10 | 13.53 | 12.87 | 13.43 | 9,247 | -0.08(-0.59%) |
Jul 12, 2022 | 13.52 | 13.71 | 13.30 | 13.51 | 4,605 | -0.03(-0.20%) |
Jul 11, 2022 | 14.47 | 14.47 | 13.52 | 13.54 | 34,340 | -0.86(-5.95%) |
Jul 08, 2022 | 13.84 | 14.70 | 13.63 | 14.39 | 16,485 | +0.27(+1.94%) |
Jul 07, 2022 | 13.21 | 14.12 | 13.11 | 14.12 | 26,966 | +1.07(+8.18%) |
Jul 06, 2022 | 13.40 | 13.52 | 12.96 | 13.05 | 23,040 | -0.39(-2.90%) |
Jul 05, 2022 | 12.54 | 13.45 | 12.16 | 13.44 | 21,166 | +0.76(+5.96%) |