Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.46 | 13.49 | 13.28 | 13.30 | 712,694 | +0.08(+0.57%) |
Sep 29, 2022 | 13.16 | 13.27 | 13.02 | 13.22 | 712,729 | -0.16(-1.20%) |
Sep 28, 2022 | 13.11 | 13.43 | 13.00 | 13.38 | 725,584 | +0.35(+2.69%) |
Sep 27, 2022 | 13.20 | 13.33 | 12.96 | 13.03 | 1,212,805 | -0.38(-2.82%) |
Sep 26, 2022 | 13.57 | 13.64 | 13.33 | 13.41 | 730,270 | -0.22(-1.60%) |
Sep 23, 2022 | 13.80 | 13.87 | 13.41 | 13.63 | 1,170,855 | -0.62(-4.39%) |
Sep 22, 2022 | 14.22 | 14.36 | 14.09 | 14.25 | 785,021 | -0.34(-2.34%) |
Sep 21, 2022 | 14.83 | 14.87 | 14.58 | 14.59 | 820,545 | -0.45(-3.02%) |
Sep 20, 2022 | 15.16 | 15.22 | 14.96 | 15.05 | 1,093,883 | -0.58(-3.70%) |
Sep 19, 2022 | 15.49 | 15.64 | 15.38 | 15.62 | 967,082 | -0.16(-1.02%) |
Sep 16, 2022 | 15.73 | 15.83 | 15.68 | 15.79 | 1,885,818 | -0.11(-0.72%) |
Sep 15, 2022 | 15.77 | 16.05 | 15.75 | 15.90 | 926,094 | -0.03(-0.18%) |
Sep 14, 2022 | 15.80 | 16.00 | 15.65 | 15.93 | 872,325 | -0.38(-2.32%) |
Sep 13, 2022 | 16.56 | 16.69 | 16.25 | 16.31 | 1,117,132 | -0.32(-1.94%) |
Sep 12, 2022 | 16.35 | 16.74 | 16.35 | 16.63 | 1,126,346 | +0.71(+4.46%) |
Sep 09, 2022 | 15.71 | 15.99 | 15.70 | 15.92 | 782,002 | +0.47(+3.07%) |
Sep 08, 2022 | 15.30 | 15.51 | 15.20 | 15.45 | 1,285,432 | -0.70(-4.34%) |
Sep 07, 2022 | 15.75 | 16.18 | 15.73 | 16.15 | 634,187 | +0.17(+1.07%) |
Sep 06, 2022 | 15.95 | 16.15 | 15.88 | 15.98 | 622,152 | +0.06(+0.36%) |
Sep 02, 2022 | 16.09 | 16.28 | 15.84 | 15.92 | 658,391 | -0.08(-0.47%) |
Sep 01, 2022 | 15.85 | 15.99 | 15.69 | 15.99 | 694,247 | -0.20(-1.23%) |
Aug 31, 2022 | 16.20 | 16.36 | 16.16 | 16.19 | 698,421 | +0.03(+0.18%) |
Aug 30, 2022 | 16.25 | 16.28 | 16.09 | 16.16 | 764,705 | -0.01(-0.06%) |
Aug 29, 2022 | 16.14 | 16.22 | 16.08 | 16.17 | 721,885 | +0.08(+0.47%) |
Aug 26, 2022 | 16.78 | 16.79 | 16.10 | 16.10 | 747,816 | -0.63(-3.79%) |
Aug 25, 2022 | 16.66 | 16.81 | 16.57 | 16.73 | 822,001 | -0.04(-0.23%) |
Aug 24, 2022 | 16.34 | 16.88 | 16.10 | 16.77 | 5,354,017 | -0.29(-1.72%) |
Aug 23, 2022 | 17.00 | 17.13 | 16.85 | 17.06 | 1,674,996 | +0.16(+0.95%) |
Aug 22, 2022 | 17.23 | 17.24 | 16.82 | 16.90 | 1,294,349 | -0.26(-1.49%) |
Aug 19, 2022 | 17.21 | 17.28 | 17.10 | 17.16 | 555,163 | -0.04(-0.22%) |
Aug 18, 2022 | 17.40 | 17.41 | 17.09 | 17.20 | 777,808 | -0.22(-1.25%) |
Aug 17, 2022 | 17.64 | 17.71 | 17.37 | 17.41 | 560,915 | -0.55(-3.06%) |
Aug 16, 2022 | 17.95 | 18.05 | 17.85 | 17.96 | 742,175 | +0.30(+1.72%) |
Aug 15, 2022 | 17.77 | 17.80 | 17.62 | 17.66 | 668,185 | -0.22(-1.22%) |
Aug 12, 2022 | 17.90 | 17.94 | 17.73 | 17.88 | 406,441 | +0.03(+0.16%) |
Aug 11, 2022 | 17.95 | 18.15 | 17.84 | 17.85 | 629,043 | +0.09(+0.53%) |
Aug 10, 2022 | 18.03 | 18.08 | 17.75 | 17.76 | 576,832 | +0.09(+0.48%) |
Aug 09, 2022 | 17.60 | 17.84 | 17.60 | 17.67 | 610,599 | +0.00(+0.00%) |
Aug 08, 2022 | 17.60 | 17.78 | 17.55 | 17.67 | 706,001 | -0.02(-0.11%) |
Aug 05, 2022 | 17.53 | 17.76 | 17.45 | 17.69 | 656,768 | +0.23(+1.30%) |
Aug 04, 2022 | 17.55 | 17.60 | 17.42 | 17.46 | 594,736 | -0.07(-0.38%) |
Aug 03, 2022 | 17.43 | 17.59 | 17.20 | 17.53 | 861,411 | +0.19(+1.09%) |
Aug 02, 2022 | 17.61 | 17.68 | 17.32 | 17.34 | 1,086,356 | -0.04(-0.22%) |
Aug 01, 2022 | 17.23 | 17.46 | 17.21 | 17.38 | 1,378,070 | -0.16(-0.92%) |
Jul 29, 2022 | 17.33 | 17.62 | 17.20 | 17.54 | 1,340,587 | -0.76(-4.14%) |
Jul 28, 2022 | 18.31 | 18.38 | 17.93 | 18.30 | 2,078,334 | -3.00(-14.10%) |
Jul 27, 2022 | 21.06 | 21.32 | 20.89 | 21.30 | 1,053,159 | -0.09(-0.40%) |
Jul 26, 2022 | 21.40 | 21.57 | 21.37 | 21.38 | 497,088 | -0.17(-0.79%) |
Jul 25, 2022 | 21.80 | 21.86 | 21.49 | 21.55 | 550,336 | -0.02(-0.09%) |
Jul 22, 2022 | 21.48 | 21.73 | 21.45 | 21.57 | 869,817 | +0.42(+1.97%) |
Jul 21, 2022 | 21.06 | 21.35 | 20.92 | 21.16 | 1,635,395 | -0.45(-2.10%) |
Jul 20, 2022 | 22.17 | 22.17 | 21.52 | 21.61 | 2,173,750 | -0.55(-2.48%) |
Jul 19, 2022 | 21.85 | 22.33 | 21.83 | 22.16 | 2,212,042 | +0.61(+2.81%) |
Jul 18, 2022 | 21.94 | 21.95 | 21.53 | 21.55 | 1,730,403 | -0.66(-2.98%) |
Jul 15, 2022 | 22.13 | 22.38 | 21.96 | 22.22 | 933,208 | +0.65(+3.03%) |
Jul 14, 2022 | 21.47 | 21.74 | 21.34 | 21.56 | 841,853 | -0.41(-1.85%) |
Jul 13, 2022 | 21.97 | 22.22 | 20.97 | 21.97 | 1,445,815 | -0.50(-2.23%) |
Jul 12, 2022 | 21.94 | 22.59 | 21.93 | 22.47 | 786,811 | +0.02(+0.08%) |
Jul 11, 2022 | 22.43 | 22.54 | 22.37 | 22.45 | 449,394 | -0.34(-1.50%) |
Jul 08, 2022 | 22.59 | 23.01 | 22.57 | 22.79 | 854,223 | -0.21(-0.91%) |
Jul 07, 2022 | 22.75 | 23.01 | 22.72 | 23.00 | 761,373 | +0.08(+0.33%) |
Jul 06, 2022 | 22.89 | 23.04 | 22.82 | 22.93 | 466,451 | -0.36(-1.55%) |
Jul 05, 2022 | 23.12 | 23.30 | 22.92 | 23.29 | 405,346 | -0.49(-2.07%) |