Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.92 | 20.66 | 18.85 | 19.44 | 381,452 | -0.48(-2.41%) |
Sep 29, 2022 | 19.40 | 20.36 | 19.03 | 19.92 | 303,510 | +0.22(+1.12%) |
Sep 28, 2022 | 17.67 | 20.00 | 17.65 | 19.70 | 162,314 | +2.26(+12.96%) |
Sep 27, 2022 | 16.91 | 17.52 | 16.21 | 17.44 | 117,852 | +0.64(+3.81%) |
Sep 26, 2022 | 16.83 | 17.50 | 16.57 | 16.80 | 114,746 | +0.03(+0.18%) |
Sep 23, 2022 | 16.37 | 16.84 | 15.56 | 16.77 | 105,669 | +0.27(+1.64%) |
Sep 22, 2022 | 16.61 | 17.19 | 15.69 | 16.50 | 81,333 | -0.37(-2.19%) |
Sep 21, 2022 | 17.88 | 18.51 | 16.81 | 16.87 | 102,376 | -0.97(-5.44%) |
Sep 20, 2022 | 16.99 | 17.92 | 16.63 | 17.84 | 240,715 | +0.58(+3.36%) |
Sep 19, 2022 | 17.59 | 18.34 | 16.97 | 17.26 | 126,503 | -0.42(-2.38%) |
Sep 16, 2022 | 17.56 | 18.00 | 16.98 | 17.68 | 541,332 | -0.27(-1.50%) |
Sep 15, 2022 | 18.41 | 19.09 | 17.66 | 17.95 | 137,450 | -0.61(-3.29%) |
Sep 14, 2022 | 17.46 | 18.57 | 17.33 | 18.56 | 171,856 | +0.90(+5.10%) |
Sep 13, 2022 | 18.62 | 18.75 | 16.94 | 17.66 | 226,422 | -1.17(-6.21%) |
Sep 12, 2022 | 17.78 | 19.09 | 17.71 | 18.83 | 210,096 | +1.24(+7.05%) |
Sep 09, 2022 | 17.31 | 18.18 | 17.31 | 17.59 | 152,542 | +0.43(+2.51%) |
Sep 08, 2022 | 17.34 | 18.00 | 16.54 | 17.16 | 179,821 | -0.52(-2.94%) |
Sep 07, 2022 | 14.97 | 18.07 | 14.97 | 17.68 | 254,310 | +2.64(+17.55%) |
Sep 06, 2022 | 16.89 | 17.17 | 14.92 | 15.04 | 158,967 | -1.71(-10.21%) |
Sep 02, 2022 | 17.06 | 17.98 | 16.03 | 16.75 | 223,895 | -0.23(-1.35%) |
Sep 01, 2022 | 16.88 | 17.98 | 16.51 | 16.98 | 127,836 | +0.10(+0.59%) |
Aug 31, 2022 | 16.10 | 17.01 | 15.69 | 16.88 | 98,124 | +1.04(+6.57%) |
Aug 30, 2022 | 16.26 | 16.26 | 15.61 | 15.84 | 108,360 | -0.10(-0.63%) |
Aug 29, 2022 | 15.64 | 16.43 | 15.25 | 15.94 | 63,076 | +0.20(+1.27%) |
Aug 26, 2022 | 16.94 | 17.15 | 15.64 | 15.74 | 78,717 | -1.14(-6.75%) |
Aug 25, 2022 | 17.67 | 17.95 | 16.37 | 16.88 | 101,404 | -0.59(-3.38%) |
Aug 24, 2022 | 16.08 | 18.00 | 16.08 | 17.47 | 126,372 | +1.53(+9.60%) |
Aug 23, 2022 | 16.09 | 16.54 | 15.72 | 15.94 | 35,979 | +0.11(+0.69%) |
Aug 22, 2022 | 15.88 | 16.07 | 15.61 | 15.83 | 59,186 | -0.21(-1.31%) |
Aug 19, 2022 | 16.13 | 16.43 | 15.62 | 16.04 | 76,222 | -0.37(-2.25%) |
Aug 18, 2022 | 16.09 | 16.79 | 15.74 | 16.41 | 45,688 | +0.12(+0.74%) |
Aug 17, 2022 | 16.40 | 16.72 | 15.84 | 16.29 | 51,275 | -0.37(-2.22%) |
Aug 16, 2022 | 16.90 | 16.90 | 15.98 | 16.66 | 51,082 | -0.33(-1.94%) |
Aug 15, 2022 | 16.68 | 17.47 | 16.50 | 16.99 | 45,864 | +0.23(+1.37%) |
Aug 12, 2022 | 16.37 | 17.25 | 16.35 | 16.76 | 123,342 | +0.51(+3.14%) |
Aug 11, 2022 | 17.58 | 17.58 | 15.93 | 16.25 | 99,695 | -1.22(-6.98%) |
Aug 10, 2022 | 17.00 | 18.00 | 16.51 | 17.47 | 227,748 | +1.92(+12.35%) |
Aug 09, 2022 | 16.47 | 16.93 | 14.81 | 15.55 | 120,396 | -1.06(-6.38%) |
Aug 08, 2022 | 16.27 | 17.00 | 15.79 | 16.61 | 95,929 | +0.52(+3.23%) |
Aug 05, 2022 | 15.57 | 16.75 | 15.45 | 16.09 | 91,945 | +0.21(+1.32%) |
Aug 04, 2022 | 14.32 | 16.27 | 14.32 | 15.88 | 142,793 | +1.64(+11.52%) |
Aug 03, 2022 | 14.43 | 15.12 | 14.10 | 14.24 | 95,118 | +0.04(+0.28%) |
Aug 02, 2022 | 14.29 | 14.76 | 14.09 | 14.20 | 82,672 | -0.20(-1.39%) |
Aug 01, 2022 | 14.57 | 14.85 | 14.08 | 14.40 | 287,752 | -0.46(-3.10%) |
Jul 29, 2022 | 16.86 | 17.94 | 14.76 | 14.86 | 259,924 | -2.15(-12.64%) |
Jul 28, 2022 | 17.28 | 17.28 | 16.16 | 17.01 | 52,381 | -0.07(-0.41%) |
Jul 27, 2022 | 16.94 | 17.27 | 16.11 | 17.08 | 75,211 | +0.25(+1.49%) |
Jul 26, 2022 | 15.87 | 17.47 | 15.55 | 16.83 | 157,942 | +0.98(+6.18%) |
Jul 25, 2022 | 15.37 | 16.33 | 15.01 | 15.85 | 195,173 | +0.60(+3.93%) |
Jul 22, 2022 | 16.38 | 17.04 | 15.00 | 15.25 | 132,647 | -1.17(-7.13%) |
Jul 21, 2022 | 15.99 | 16.50 | 15.63 | 16.42 | 59,832 | +0.50(+3.14%) |
Jul 20, 2022 | 17.07 | 18.09 | 15.56 | 15.92 | 104,720 | -1.37(-7.92%) |
Jul 19, 2022 | 16.50 | 17.61 | 16.33 | 17.29 | 149,758 | +0.85(+5.17%) |
Jul 18, 2022 | 16.63 | 17.51 | 16.11 | 16.44 | 86,007 | -0.25(-1.50%) |
Jul 15, 2022 | 18.33 | 18.33 | 16.65 | 16.69 | 144,054 | -1.19(-6.66%) |
Jul 14, 2022 | 17.65 | 18.00 | 17.02 | 17.88 | 66,547 | +0.10(+0.56%) |
Jul 13, 2022 | 16.50 | 18.26 | 16.22 | 17.78 | 214,526 | +0.91(+5.39%) |
Jul 12, 2022 | 17.60 | 17.62 | 16.27 | 16.87 | 119,937 | -0.37(-2.15%) |
Jul 11, 2022 | 17.81 | 18.71 | 16.96 | 17.24 | 346,229 | -0.96(-5.27%) |
Jul 08, 2022 | 17.30 | 18.86 | 17.05 | 18.20 | 214,288 | +0.52(+2.94%) |
Jul 07, 2022 | 16.74 | 18.10 | 16.37 | 17.68 | 385,847 | +1.15(+6.96%) |
Jul 06, 2022 | 14.80 | 16.86 | 14.80 | 16.53 | 264,620 | +1.56(+10.42%) |
Jul 05, 2022 | 13.43 | 15.09 | 12.00 | 14.97 | 352,735 | +1.42(+10.48%) |