Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.06 | 14.21 | 13.44 | 13.44 | 467,352 | -0.71(-5.00%) |
Sep 29, 2022 | 14.01 | 14.18 | 13.52 | 14.15 | 365,273 | -0.14(-0.98%) |
Sep 28, 2022 | 13.81 | 14.49 | 13.60 | 14.29 | 376,209 | +0.71(+5.21%) |
Sep 27, 2022 | 13.80 | 14.48 | 13.56 | 13.58 | 538,816 | +0.29(+2.18%) |
Sep 26, 2022 | 13.62 | 13.88 | 13.15 | 13.29 | 620,019 | -0.58(-4.17%) |
Sep 23, 2022 | 14.97 | 14.97 | 13.71 | 13.87 | 524,724 | -1.82(-11.63%) |
Sep 22, 2022 | 16.06 | 16.06 | 15.37 | 15.69 | 272,986 | -0.03(-0.19%) |
Sep 21, 2022 | 16.41 | 16.45 | 15.70 | 15.72 | 266,680 | -0.32(-1.99%) |
Sep 20, 2022 | 16.47 | 16.47 | 15.64 | 16.04 | 333,195 | -0.46(-2.78%) |
Sep 19, 2022 | 15.95 | 16.63 | 15.95 | 16.50 | 322,075 | -0.04(-0.24%) |
Sep 16, 2022 | 17.50 | 17.50 | 16.24 | 16.54 | 1,176,126 | -1.16(-6.54%) |
Sep 15, 2022 | 17.79 | 18.02 | 17.40 | 17.70 | 350,448 | -0.59(-3.22%) |
Sep 14, 2022 | 17.49 | 18.36 | 17.39 | 18.29 | 439,193 | +1.03(+5.95%) |
Sep 13, 2022 | 17.61 | 17.98 | 17.13 | 17.26 | 400,208 | -0.75(-4.15%) |
Sep 12, 2022 | 17.86 | 18.57 | 17.68 | 18.01 | 502,555 | -0.03(-0.17%) |
Sep 09, 2022 | 17.04 | 18.07 | 17.01 | 18.04 | 554,524 | +1.51(+9.11%) |
Sep 08, 2022 | 16.45 | 17.11 | 16.21 | 16.53 | 430,284 | +0.04(+0.24%) |
Sep 07, 2022 | 16.47 | 16.77 | 16.04 | 16.49 | 422,071 | -0.50(-2.93%) |
Sep 06, 2022 | 17.12 | 17.13 | 16.31 | 16.99 | 706,943 | +0.11(+0.65%) |
Sep 02, 2022 | 16.76 | 17.04 | 16.28 | 16.88 | 348,171 | +0.76(+4.70%) |
Sep 01, 2022 | 15.77 | 16.23 | 15.18 | 16.12 | 681,527 | +0.02(+0.12%) |
Aug 31, 2022 | 15.88 | 16.58 | 15.80 | 16.10 | 378,375 | -0.16(-0.98%) |
Aug 30, 2022 | 16.35 | 16.68 | 15.76 | 16.26 | 407,426 | -0.51(-3.03%) |
Aug 29, 2022 | 16.68 | 17.11 | 16.57 | 16.77 | 203,779 | -0.03(-0.18%) |
Aug 26, 2022 | 17.38 | 17.54 | 16.70 | 16.80 | 354,260 | -0.85(-4.80%) |
Aug 25, 2022 | 17.66 | 17.92 | 17.47 | 17.65 | 258,698 | +0.01(+0.06%) |
Aug 24, 2022 | 17.30 | 17.70 | 17.13 | 17.64 | 300,791 | +0.35(+2.02%) |
Aug 23, 2022 | 16.70 | 17.57 | 16.70 | 17.29 | 545,931 | +0.91(+5.54%) |
Aug 22, 2022 | 16.03 | 16.49 | 15.60 | 16.38 | 394,067 | +0.06(+0.37%) |
Aug 19, 2022 | 16.69 | 16.90 | 16.31 | 16.32 | 189,631 | -0.61(-3.59%) |
Aug 18, 2022 | 16.70 | 17.01 | 16.55 | 16.93 | 184,860 | +0.65(+3.98%) |
Aug 17, 2022 | 16.10 | 16.52 | 15.88 | 16.28 | 212,105 | +0.18(+1.11%) |
Aug 16, 2022 | 16.63 | 16.88 | 15.97 | 16.10 | 244,631 | -0.44(-2.65%) |
Aug 15, 2022 | 16.31 | 16.64 | 15.83 | 16.54 | 296,616 | -0.57(-3.32%) |
Aug 12, 2022 | 17.12 | 17.17 | 16.73 | 17.11 | 373,467 | -0.08(-0.46%) |
Aug 11, 2022 | 16.92 | 17.41 | 16.92 | 17.19 | 229,847 | +0.74(+4.48%) |
Aug 10, 2022 | 16.46 | 16.82 | 15.90 | 16.45 | 304,641 | +0.05(+0.30%) |
Aug 09, 2022 | 16.75 | 17.20 | 16.23 | 16.40 | 463,391 | -0.14(-0.84%) |
Aug 08, 2022 | 16.35 | 16.81 | 16.20 | 16.54 | 541,593 | +0.24(+1.47%) |
Aug 05, 2022 | 16.11 | 16.84 | 16.06 | 16.30 | 568,776 | +0.07(+0.43%) |
Aug 04, 2022 | 17.43 | 17.43 | 16.17 | 16.23 | 377,846 | -0.95(-5.51%) |
Aug 03, 2022 | 18.68 | 18.68 | 17.01 | 17.18 | 421,322 | -1.14(-6.20%) |
Aug 02, 2022 | 17.82 | 18.95 | 17.80 | 18.32 | 713,670 | +0.36(+2.00%) |
Aug 01, 2022 | 18.32 | 18.32 | 17.19 | 17.96 | 538,148 | -0.92(-4.86%) |
Jul 29, 2022 | 19.00 | 19.35 | 18.57 | 18.87 | 444,137 | +0.40(+2.16%) |
Jul 28, 2022 | 18.04 | 18.92 | 17.45 | 18.47 | 671,607 | -0.19(-1.01%) |
Jul 27, 2022 | 17.47 | 18.87 | 17.43 | 18.66 | 502,318 | +1.44(+8.39%) |
Jul 26, 2022 | 18.00 | 18.29 | 17.03 | 17.22 | 574,318 | -0.59(-3.30%) |
Jul 25, 2022 | 17.50 | 18.19 | 17.33 | 17.81 | 504,337 | +0.56(+3.24%) |
Jul 22, 2022 | 17.07 | 17.54 | 16.94 | 17.25 | 792,709 | +0.37(+2.18%) |
Jul 21, 2022 | 16.95 | 16.95 | 16.31 | 16.88 | 342,993 | -0.72(-4.08%) |
Jul 20, 2022 | 17.55 | 17.71 | 17.04 | 17.60 | 286,863 | -0.02(-0.11%) |
Jul 19, 2022 | 16.75 | 17.68 | 16.75 | 17.62 | 350,009 | +0.99(+5.93%) |
Jul 18, 2022 | 16.41 | 16.92 | 16.31 | 16.63 | 313,542 | +0.81(+5.10%) |
Jul 15, 2022 | 15.63 | 15.84 | 15.16 | 15.82 | 354,354 | +0.48(+3.12%) |
Jul 14, 2022 | 15.99 | 16.16 | 15.17 | 15.35 | 482,434 | -1.25(-7.51%) |
Jul 13, 2022 | 16.27 | 16.90 | 16.14 | 16.59 | 521,628 | -0.07(-0.42%) |
Jul 12, 2022 | 17.08 | 17.46 | 16.39 | 16.66 | 509,306 | -1.13(-6.33%) |
Jul 11, 2022 | 18.13 | 18.48 | 17.62 | 17.79 | 284,636 | -0.88(-4.70%) |
Jul 08, 2022 | 19.04 | 19.04 | 17.88 | 18.66 | 345,800 | +0.00(+0.00%) |
Jul 07, 2022 | 18.73 | 19.51 | 18.39 | 18.66 | 566,654 | +0.59(+3.25%) |
Jul 06, 2022 | 18.39 | 18.77 | 17.29 | 18.08 | 642,476 | -0.45(-2.42%) |
Jul 05, 2022 | 19.13 | 19.14 | 17.79 | 18.52 | 522,447 | -1.24(-6.25%) |