Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.84 | 13.99 | 13.79 | 13.80 | 88,289 | +0.16(+1.17%) |
Sep 29, 2022 | 13.55 | 14.00 | 13.54 | 13.64 | 70,055 | -1.28(-8.58%) |
Sep 28, 2022 | 15.16 | 15.16 | 14.74 | 14.92 | 66,231 | +0.25(+1.70%) |
Sep 27, 2022 | 15.00 | 15.00 | 14.63 | 14.67 | 105,013 | -0.21(-1.41%) |
Sep 26, 2022 | 14.80 | 15.01 | 14.80 | 14.88 | 191,357 | +0.05(+0.34%) |
Sep 23, 2022 | 15.10 | 15.10 | 14.68 | 14.83 | 76,133 | -0.24(-1.59%) |
Sep 22, 2022 | 15.34 | 15.34 | 14.89 | 15.07 | 52,344 | -0.56(-3.58%) |
Sep 21, 2022 | 15.65 | 15.65 | 15.41 | 15.63 | 44,396 | -0.05(-0.32%) |
Sep 20, 2022 | 15.18 | 15.74 | 15.18 | 15.68 | 89,887 | -0.06(-0.38%) |
Sep 19, 2022 | 15.18 | 15.74 | 15.18 | 15.74 | 57,198 | +0.21(+1.35%) |
Sep 16, 2022 | 15.50 | 15.59 | 15.43 | 15.53 | 48,462 | -0.03(-0.19%) |
Sep 15, 2022 | 15.56 | 15.72 | 15.45 | 15.56 | 160,484 | -0.11(-0.70%) |
Sep 14, 2022 | 15.13 | 15.74 | 15.13 | 15.67 | 43,748 | -0.06(-0.38%) |
Sep 13, 2022 | 15.95 | 16.06 | 15.69 | 15.73 | 64,360 | +0.11(+0.67%) |
Sep 12, 2022 | 15.57 | 15.70 | 15.38 | 15.62 | 41,089 | +0.10(+0.61%) |
Sep 09, 2022 | 15.41 | 15.56 | 15.41 | 15.53 | 23,573 | +0.12(+0.78%) |
Sep 08, 2022 | 14.84 | 15.43 | 14.84 | 15.41 | 61,472 | -0.04(-0.26%) |
Sep 07, 2022 | 15.45 | 15.62 | 15.45 | 15.45 | 71,453 | -0.24(-1.53%) |
Sep 06, 2022 | 15.62 | 15.74 | 15.60 | 15.69 | 79,916 | -0.19(-1.17%) |
Sep 02, 2022 | 16.47 | 16.47 | 15.78 | 15.88 | 190,171 | -0.51(-3.14%) |
Sep 01, 2022 | 16.51 | 16.51 | 16.27 | 16.39 | 37,409 | -0.07(-0.43%) |
Aug 31, 2022 | 17.04 | 17.04 | 16.40 | 16.46 | 82,774 | +0.33(+2.05%) |
Aug 30, 2022 | 16.50 | 16.72 | 16.12 | 16.13 | 47,821 | -0.50(-2.99%) |
Aug 29, 2022 | 16.95 | 16.95 | 16.62 | 16.63 | 60,240 | -0.69(-4.00%) |
Aug 26, 2022 | 17.54 | 17.62 | 17.32 | 17.32 | 92,413 | -0.05(-0.29%) |
Aug 25, 2022 | 17.20 | 17.45 | 17.20 | 17.37 | 39,273 | +0.31(+1.82%) |
Aug 24, 2022 | 16.99 | 17.26 | 16.78 | 17.06 | 33,805 | -0.50(-2.85%) |
Aug 23, 2022 | 18.19 | 18.19 | 17.49 | 17.56 | 83,214 | -0.12(-0.68%) |
Aug 22, 2022 | 17.70 | 17.80 | 17.62 | 17.68 | 42,128 | -0.33(-1.83%) |
Aug 19, 2022 | 18.14 | 18.19 | 17.97 | 18.01 | 35,489 | +0.24(+1.35%) |
Aug 18, 2022 | 17.80 | 17.84 | 17.73 | 17.77 | 81,097 | +0.47(+2.72%) |
Aug 17, 2022 | 17.39 | 17.60 | 17.25 | 17.30 | 85,605 | -0.54(-3.03%) |
Aug 16, 2022 | 17.65 | 17.89 | 17.65 | 17.84 | 47,521 | -0.09(-0.50%) |
Aug 15, 2022 | 17.68 | 18.00 | 17.68 | 17.93 | 42,570 | -0.27(-1.46%) |
Aug 12, 2022 | 18.30 | 18.30 | 17.98 | 18.20 | 74,109 | +0.09(+0.52%) |
Aug 11, 2022 | 18.00 | 18.29 | 18.00 | 18.10 | 18,481 | +0.47(+2.67%) |
Aug 10, 2022 | 17.84 | 17.85 | 17.58 | 17.63 | 56,094 | -0.21(-1.18%) |
Aug 09, 2022 | 17.93 | 17.93 | 17.80 | 17.84 | 22,981 | -0.16(-0.89%) |
Aug 08, 2022 | 18.13 | 18.15 | 17.97 | 18.00 | 70,218 | -0.10(-0.55%) |
Aug 05, 2022 | 18.14 | 18.14 | 18.04 | 18.10 | 22,616 | +0.39(+2.20%) |
Aug 04, 2022 | 17.63 | 17.81 | 17.63 | 17.71 | 63,511 | +0.01(+0.06%) |
Aug 03, 2022 | 17.73 | 17.80 | 17.47 | 17.70 | 66,638 | -0.28(-1.56%) |
Aug 02, 2022 | 17.75 | 18.16 | 17.75 | 17.98 | 183,516 | +0.01(+0.06%) |
Aug 01, 2022 | 18.00 | 18.11 | 17.88 | 17.97 | 63,223 | -0.65(-3.49%) |
Jul 29, 2022 | 19.11 | 19.11 | 18.34 | 18.62 | 46,881 | -0.78(-4.02%) |
Jul 28, 2022 | 19.70 | 19.70 | 18.92 | 19.40 | 38,087 | -0.01(-0.05%) |
Jul 27, 2022 | 19.28 | 19.49 | 19.28 | 19.41 | 34,113 | +0.58(+3.08%) |
Jul 26, 2022 | 18.90 | 19.05 | 18.82 | 18.83 | 38,002 | -0.40(-2.08%) |
Jul 25, 2022 | 19.00 | 19.25 | 19.00 | 19.23 | 29,705 | +0.56(+3.00%) |
Jul 22, 2022 | 19.38 | 19.38 | 18.62 | 18.67 | 18,966 | -0.15(-0.80%) |
Jul 21, 2022 | 18.70 | 18.82 | 18.60 | 18.82 | 29,682 | +0.43(+2.34%) |
Jul 20, 2022 | 18.41 | 18.46 | 18.33 | 18.39 | 73,678 | +0.00(+0.00%) |
Jul 19, 2022 | 18.29 | 18.73 | 18.29 | 18.39 | 85,106 | +0.21(+1.16%) |
Jul 18, 2022 | 18.12 | 18.37 | 18.12 | 18.18 | 41,787 | +0.05(+0.28%) |
Jul 15, 2022 | 17.95 | 18.24 | 17.95 | 18.13 | 55,991 | +0.01(+0.06%) |
Jul 14, 2022 | 18.10 | 18.40 | 17.99 | 18.12 | 34,985 | +0.27(+1.51%) |
Jul 13, 2022 | 17.96 | 17.96 | 17.63 | 17.85 | 22,993 | -0.14(-0.78%) |
Jul 12, 2022 | 17.97 | 18.14 | 17.88 | 17.99 | 60,001 | +0.07(+0.39%) |
Jul 11, 2022 | 18.68 | 18.68 | 17.90 | 17.92 | 42,613 | -0.24(-1.35%) |
Jul 08, 2022 | 18.17 | 18.24 | 18.09 | 18.16 | 37,241 | -0.14(-0.79%) |
Jul 07, 2022 | 18.32 | 18.39 | 18.26 | 18.31 | 26,345 | +0.07(+0.38%) |
Jul 06, 2022 | 18.17 | 18.26 | 18.12 | 18.24 | 48,789 | -0.01(-0.05%) |
Jul 05, 2022 | 18.66 | 18.66 | 17.60 | 18.25 | 65,910 | -0.35(-1.88%) |