Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.27 | 19.29 | 18.61 | 19.11 | 1,336,417 | -0.08(-0.40%) |
Sep 29, 2022 | 19.40 | 19.81 | 19.15 | 19.19 | 1,651,576 | +0.52(+2.80%) |
Sep 28, 2022 | 19.86 | 19.97 | 18.54 | 18.66 | 1,495,873 | -1.01(-5.12%) |
Sep 27, 2022 | 19.21 | 20.01 | 19.00 | 19.67 | 2,356,283 | +0.16(+0.84%) |
Sep 26, 2022 | 19.25 | 19.73 | 18.89 | 19.51 | 2,036,048 | +0.64(+3.39%) |
Sep 23, 2022 | 18.44 | 19.15 | 18.44 | 18.87 | 2,076,369 | +1.37(+7.81%) |
Sep 22, 2022 | 17.28 | 17.71 | 17.21 | 17.50 | 1,445,415 | +0.18(+1.06%) |
Sep 21, 2022 | 16.86 | 17.32 | 16.55 | 17.32 | 1,134,107 | +0.47(+2.76%) |
Sep 20, 2022 | 16.73 | 17.10 | 16.68 | 16.85 | 1,358,811 | +0.68(+4.19%) |
Sep 19, 2022 | 16.67 | 16.70 | 16.15 | 16.17 | 1,168,096 | -0.06(-0.36%) |
Sep 16, 2022 | 16.39 | 16.45 | 16.12 | 16.23 | 1,003,981 | +0.26(+1.64%) |
Sep 15, 2022 | 15.91 | 16.04 | 15.66 | 15.97 | 512,856 | +0.29(+1.85%) |
Sep 14, 2022 | 15.73 | 15.88 | 15.55 | 15.68 | 621,149 | -0.04(-0.25%) |
Sep 13, 2022 | 15.23 | 15.74 | 15.04 | 15.72 | 1,272,192 | +1.05(+7.13%) |
Sep 12, 2022 | 14.73 | 14.75 | 14.51 | 14.67 | 1,122,002 | -0.59(-3.87%) |
Sep 09, 2022 | 15.47 | 15.48 | 15.21 | 15.26 | 1,282,510 | -0.89(-5.52%) |
Sep 08, 2022 | 16.58 | 16.65 | 16.11 | 16.15 | 988,809 | +0.06(+0.36%) |
Sep 07, 2022 | 16.70 | 16.70 | 16.05 | 16.10 | 1,090,429 | -0.47(-2.87%) |
Sep 06, 2022 | 16.38 | 16.65 | 16.14 | 16.57 | 1,626,418 | -0.11(-0.64%) |
Sep 02, 2022 | 16.08 | 16.78 | 15.76 | 16.68 | 1,169,135 | +0.22(+1.35%) |
Sep 01, 2022 | 16.53 | 16.85 | 16.42 | 16.45 | 1,615,733 | +0.51(+3.22%) |
Aug 31, 2022 | 15.77 | 15.94 | 15.60 | 15.94 | 528,207 | +0.27(+1.73%) |
Aug 30, 2022 | 15.28 | 15.76 | 15.22 | 15.67 | 770,233 | +0.19(+1.25%) |
Aug 29, 2022 | 15.52 | 15.57 | 15.31 | 15.48 | 666,111 | +0.01(+0.06%) |
Aug 26, 2022 | 14.64 | 15.50 | 14.58 | 15.47 | 880,086 | +0.85(+5.84%) |
Aug 25, 2022 | 14.85 | 14.93 | 14.60 | 14.61 | 447,720 | -0.29(-1.95%) |
Aug 24, 2022 | 15.07 | 15.11 | 14.79 | 14.90 | 469,543 | -0.06(-0.39%) |
Aug 23, 2022 | 15.04 | 15.06 | 14.71 | 14.96 | 1,032,090 | +0.00(+0.00%) |
Aug 22, 2022 | 14.80 | 15.02 | 14.74 | 14.96 | 935,543 | +0.64(+4.47%) |
Aug 19, 2022 | 14.19 | 14.36 | 14.14 | 14.32 | 508,227 | +0.39(+2.78%) |
Aug 18, 2022 | 13.81 | 14.00 | 13.81 | 13.93 | 202,659 | +0.16(+1.20%) |
Aug 17, 2022 | 13.79 | 13.93 | 13.63 | 13.77 | 418,426 | +0.25(+1.86%) |
Aug 16, 2022 | 13.69 | 13.69 | 13.46 | 13.52 | 185,030 | -0.01(-0.07%) |
Aug 15, 2022 | 13.56 | 13.64 | 13.52 | 13.53 | 191,762 | +0.23(+1.75%) |
Aug 12, 2022 | 13.46 | 13.55 | 13.29 | 13.30 | 191,052 | -0.16(-1.15%) |
Aug 11, 2022 | 13.29 | 13.49 | 13.23 | 13.45 | 320,704 | +0.06(+0.43%) |
Aug 10, 2022 | 13.45 | 13.54 | 13.27 | 13.39 | 467,082 | -0.65(-4.62%) |
Aug 09, 2022 | 13.92 | 14.08 | 13.83 | 14.04 | 305,455 | +0.15(+1.05%) |
Aug 08, 2022 | 13.79 | 13.96 | 13.66 | 13.90 | 249,793 | -0.11(-0.76%) |
Aug 05, 2022 | 14.22 | 14.22 | 13.93 | 14.00 | 753,170 | +0.29(+2.12%) |
Aug 04, 2022 | 13.79 | 13.89 | 13.68 | 13.71 | 342,923 | -0.21(-1.53%) |
Aug 03, 2022 | 14.01 | 14.16 | 13.89 | 13.92 | 200,937 | -0.30(-2.11%) |
Aug 02, 2022 | 13.97 | 14.23 | 13.92 | 14.23 | 316,741 | +0.45(+3.23%) |
Aug 01, 2022 | 13.83 | 13.90 | 13.64 | 13.78 | 292,574 | +0.05(+0.35%) |
Jul 29, 2022 | 14.02 | 14.12 | 13.70 | 13.73 | 626,161 | -0.47(-3.28%) |
Jul 28, 2022 | 14.44 | 14.62 | 14.14 | 14.20 | 766,202 | -0.15(-1.01%) |
Jul 27, 2022 | 14.81 | 14.89 | 14.29 | 14.34 | 428,334 | -0.74(-4.88%) |
Jul 26, 2022 | 14.91 | 15.08 | 14.86 | 15.08 | 541,212 | +0.47(+3.25%) |
Jul 25, 2022 | 14.63 | 14.76 | 14.53 | 14.60 | 438,307 | -0.28(-1.89%) |
Jul 22, 2022 | 14.65 | 15.00 | 14.49 | 14.88 | 756,398 | +0.14(+0.92%) |
Jul 21, 2022 | 15.24 | 15.24 | 14.74 | 14.75 | 524,615 | -0.38(-2.50%) |
Jul 20, 2022 | 14.92 | 15.28 | 14.86 | 15.13 | 524,159 | +0.31(+2.09%) |
Jul 19, 2022 | 15.13 | 15.13 | 14.76 | 14.82 | 1,253,325 | -1.02(-6.43%) |
Jul 18, 2022 | 15.50 | 15.88 | 15.35 | 15.83 | 1,093,117 | -0.20(-1.27%) |
Jul 15, 2022 | 16.38 | 16.50 | 15.97 | 16.04 | 766,135 | -0.63(-3.78%) |
Jul 14, 2022 | 16.95 | 17.17 | 16.62 | 16.67 | 938,044 | +0.54(+3.37%) |
Jul 13, 2022 | 16.52 | 16.56 | 15.97 | 16.12 | 1,051,318 | +0.01(+0.06%) |
Jul 12, 2022 | 16.21 | 16.21 | 15.81 | 16.11 | 584,901 | +0.01(+0.06%) |
Jul 11, 2022 | 16.02 | 16.13 | 15.85 | 16.11 | 470,115 | +0.50(+3.23%) |
Jul 08, 2022 | 15.74 | 15.86 | 15.48 | 15.60 | 917,350 | -0.04(-0.25%) |
Jul 07, 2022 | 15.86 | 15.86 | 15.62 | 15.64 | 833,996 | -0.48(-3.00%) |
Jul 06, 2022 | 16.29 | 16.42 | 16.04 | 16.12 | 938,952 | -0.07(-0.42%) |
Jul 05, 2022 | 16.48 | 16.67 | 16.14 | 16.19 | 1,370,881 | +0.87(+5.69%) |