Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.26 | 14.60 | 13.24 | 13.66 | 1,444,473 | +0.35(+2.63%) |
Sep 29, 2022 | 13.40 | 14.00 | 12.86 | 13.31 | 986,417 | -0.12(-0.89%) |
Sep 28, 2022 | 12.83 | 13.52 | 12.83 | 13.43 | 871,145 | +0.74(+5.83%) |
Sep 27, 2022 | 12.81 | 12.96 | 12.46 | 12.69 | 616,363 | +0.14(+1.12%) |
Sep 26, 2022 | 12.54 | 12.88 | 12.24 | 12.55 | 571,852 | +0.01(+0.08%) |
Sep 23, 2022 | 12.41 | 12.61 | 12.25 | 12.54 | 1,260,966 | +0.03(+0.24%) |
Sep 22, 2022 | 11.73 | 12.71 | 11.70 | 12.51 | 768,521 | +0.50(+4.16%) |
Sep 21, 2022 | 12.63 | 12.65 | 11.96 | 12.01 | 1,004,004 | -0.68(-5.36%) |
Sep 20, 2022 | 12.79 | 13.03 | 12.56 | 12.69 | 754,555 | -0.21(-1.63%) |
Sep 19, 2022 | 13.28 | 13.28 | 12.71 | 12.90 | 933,808 | -0.30(-2.27%) |
Sep 16, 2022 | 14.41 | 14.44 | 13.04 | 13.20 | 3,218,625 | -1.40(-9.59%) |
Sep 15, 2022 | 14.44 | 14.67 | 14.26 | 14.60 | 755,942 | +0.06(+0.41%) |
Sep 14, 2022 | 14.08 | 14.65 | 13.89 | 14.54 | 773,764 | +0.38(+2.68%) |
Sep 13, 2022 | 14.63 | 14.85 | 13.91 | 14.16 | 1,469,992 | -0.84(-5.60%) |
Sep 12, 2022 | 14.54 | 15.10 | 14.37 | 15.00 | 1,545,691 | +0.53(+3.66%) |
Sep 09, 2022 | 15.04 | 15.08 | 14.47 | 14.47 | 688,658 | -0.47(-3.15%) |
Sep 08, 2022 | 14.71 | 14.98 | 14.65 | 14.94 | 383,867 | +0.05(+0.34%) |
Sep 07, 2022 | 14.57 | 15.17 | 14.57 | 14.89 | 535,839 | +0.24(+1.64%) |
Sep 06, 2022 | 14.69 | 14.86 | 14.32 | 14.65 | 494,184 | -0.15(-1.01%) |
Sep 02, 2022 | 15.18 | 15.39 | 14.72 | 14.80 | 552,978 | -0.26(-1.73%) |
Sep 01, 2022 | 13.77 | 15.12 | 13.67 | 15.06 | 743,355 | +1.20(+8.66%) |
Aug 31, 2022 | 14.08 | 14.38 | 13.72 | 13.86 | 648,112 | -0.04(-0.29%) |
Aug 30, 2022 | 13.96 | 14.17 | 13.50 | 13.90 | 498,041 | +0.08(+0.58%) |
Aug 29, 2022 | 13.96 | 14.19 | 13.71 | 13.82 | 436,470 | -0.34(-2.40%) |
Aug 26, 2022 | 15.05 | 15.22 | 14.05 | 14.16 | 595,137 | -0.93(-6.16%) |
Aug 25, 2022 | 15.56 | 15.56 | 14.89 | 15.09 | 520,584 | -0.43(-2.77%) |
Aug 24, 2022 | 15.43 | 15.85 | 15.39 | 15.52 | 395,486 | +0.13(+0.84%) |
Aug 23, 2022 | 15.34 | 15.58 | 15.10 | 15.39 | 366,348 | +0.11(+0.72%) |
Aug 22, 2022 | 15.19 | 15.46 | 15.04 | 15.28 | 516,513 | +0.01(+0.07%) |
Aug 19, 2022 | 15.08 | 15.43 | 14.91 | 15.27 | 386,524 | +0.02(+0.13%) |
Aug 18, 2022 | 15.38 | 15.73 | 14.91 | 15.25 | 484,474 | -0.25(-1.61%) |
Aug 17, 2022 | 15.85 | 15.88 | 15.40 | 15.50 | 584,554 | -0.35(-2.21%) |
Aug 16, 2022 | 16.49 | 16.72 | 15.74 | 15.85 | 554,534 | -0.62(-3.76%) |
Aug 15, 2022 | 16.27 | 16.90 | 16.01 | 16.47 | 447,362 | +0.24(+1.48%) |
Aug 12, 2022 | 16.04 | 16.28 | 15.90 | 16.23 | 467,479 | +0.23(+1.44%) |
Aug 11, 2022 | 16.60 | 17.49 | 15.94 | 16.00 | 824,230 | -0.50(-3.03%) |
Aug 10, 2022 | 15.21 | 16.73 | 15.21 | 16.50 | 993,552 | +1.54(+10.29%) |
Aug 09, 2022 | 15.28 | 15.51 | 14.70 | 14.96 | 1,212,029 | -0.58(-3.73%) |
Aug 08, 2022 | 15.86 | 15.86 | 15.17 | 15.54 | 865,897 | +0.05(+0.32%) |
Aug 05, 2022 | 14.77 | 15.78 | 14.56 | 15.49 | 792,805 | +0.41(+2.72%) |
Aug 04, 2022 | 14.92 | 15.71 | 14.25 | 15.08 | 2,456,249 | +0.00(+0.00%) |
Aug 03, 2022 | 15.16 | 15.53 | 14.82 | 15.08 | 804,937 | +0.16(+1.07%) |
Aug 02, 2022 | 14.93 | 15.18 | 14.68 | 14.92 | 952,377 | -0.01(-0.07%) |
Aug 01, 2022 | 15.28 | 15.49 | 14.86 | 14.93 | 606,563 | -0.38(-2.48%) |
Jul 29, 2022 | 15.74 | 15.79 | 15.12 | 15.31 | 524,984 | -0.55(-3.47%) |
Jul 28, 2022 | 16.35 | 16.43 | 15.64 | 15.86 | 542,092 | -0.41(-2.52%) |
Jul 27, 2022 | 16.13 | 16.59 | 15.69 | 16.27 | 897,711 | +0.16(+0.99%) |
Jul 26, 2022 | 15.55 | 16.17 | 15.22 | 16.11 | 655,752 | +0.58(+3.73%) |
Jul 25, 2022 | 15.62 | 15.75 | 15.30 | 15.53 | 590,166 | -0.11(-0.70%) |
Jul 22, 2022 | 15.89 | 16.42 | 15.48 | 15.64 | 813,325 | -0.16(-1.01%) |
Jul 21, 2022 | 16.42 | 16.61 | 15.22 | 15.80 | 2,113,563 | -0.73(-4.42%) |
Jul 20, 2022 | 17.81 | 18.02 | 16.46 | 16.53 | 1,680,659 | -1.31(-7.34%) |
Jul 19, 2022 | 18.47 | 19.09 | 17.54 | 17.84 | 993,181 | -0.32(-1.76%) |
Jul 18, 2022 | 18.27 | 18.66 | 17.90 | 18.16 | 1,038,524 | +0.22(+1.23%) |
Jul 15, 2022 | 18.60 | 18.60 | 17.14 | 17.94 | 839,298 | -0.50(-2.71%) |
Jul 14, 2022 | 18.71 | 18.71 | 18.11 | 18.44 | 661,208 | -0.50(-2.64%) |
Jul 13, 2022 | 17.74 | 19.26 | 17.74 | 18.94 | 1,282,281 | +1.00(+5.57%) |
Jul 12, 2022 | 17.72 | 18.02 | 17.03 | 17.94 | 649,804 | +0.70(+4.06%) |
Jul 11, 2022 | 18.52 | 18.87 | 17.16 | 17.24 | 711,065 | -1.54(-8.20%) |
Jul 08, 2022 | 19.05 | 19.16 | 18.69 | 18.78 | 919,611 | -0.55(-2.85%) |
Jul 07, 2022 | 18.88 | 19.93 | 18.84 | 19.33 | 1,022,732 | +0.45(+2.38%) |
Jul 06, 2022 | 19.45 | 19.77 | 18.80 | 18.88 | 682,486 | -0.57(-2.93%) |
Jul 05, 2022 | 18.27 | 19.46 | 18.27 | 19.45 | 971,029 | +0.95(+5.14%) |