Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.04 | 14.41 | 13.87 | 14.12 | 269,701 | -0.04(-0.28%) |
Sep 29, 2022 | 13.98 | 14.17 | 13.65 | 14.16 | 334,997 | -0.01(-0.07%) |
Sep 28, 2022 | 13.76 | 14.22 | 13.63 | 14.16 | 1,206,153 | +0.63(+4.63%) |
Sep 27, 2022 | 13.65 | 13.95 | 13.48 | 13.54 | 261,729 | +0.21(+1.54%) |
Sep 26, 2022 | 13.66 | 13.91 | 13.29 | 13.33 | 497,255 | -0.36(-2.64%) |
Sep 23, 2022 | 14.30 | 14.34 | 13.52 | 13.69 | 702,502 | -1.31(-8.76%) |
Sep 22, 2022 | 15.38 | 15.49 | 15.01 | 15.01 | 88,838 | -0.08(-0.52%) |
Sep 21, 2022 | 15.80 | 15.84 | 15.09 | 15.09 | 133,749 | -0.32(-2.09%) |
Sep 20, 2022 | 15.69 | 15.73 | 15.22 | 15.41 | 137,876 | -0.40(-2.54%) |
Sep 19, 2022 | 15.21 | 15.89 | 15.16 | 15.81 | 141,864 | +0.11(+0.69%) |
Sep 16, 2022 | 16.19 | 16.19 | 15.45 | 15.70 | 176,927 | -0.61(-3.72%) |
Sep 15, 2022 | 16.34 | 16.53 | 16.14 | 16.31 | 117,595 | -0.42(-2.51%) |
Sep 14, 2022 | 16.30 | 16.83 | 16.30 | 16.73 | 142,017 | +0.62(+3.82%) |
Sep 13, 2022 | 16.48 | 16.77 | 16.04 | 16.11 | 175,581 | -0.66(-3.96%) |
Sep 12, 2022 | 16.72 | 16.84 | 16.48 | 16.78 | 133,444 | +0.30(+1.84%) |
Sep 09, 2022 | 16.15 | 16.56 | 16.15 | 16.48 | 156,302 | +0.73(+4.66%) |
Sep 08, 2022 | 15.68 | 15.97 | 15.57 | 15.74 | 118,763 | +0.09(+0.56%) |
Sep 07, 2022 | 15.54 | 15.72 | 15.25 | 15.65 | 203,492 | -0.26(-1.66%) |
Sep 06, 2022 | 16.37 | 16.39 | 15.74 | 15.92 | 323,787 | -0.23(-1.45%) |
Sep 02, 2022 | 15.94 | 16.36 | 15.78 | 16.15 | 150,745 | +0.66(+4.29%) |
Sep 01, 2022 | 15.74 | 15.84 | 15.34 | 15.49 | 127,469 | -0.59(-3.65%) |
Aug 31, 2022 | 15.90 | 16.45 | 15.69 | 16.07 | 149,292 | -0.12(-0.72%) |
Aug 30, 2022 | 16.70 | 16.70 | 16.02 | 16.19 | 168,997 | -0.79(-4.66%) |
Aug 29, 2022 | 16.63 | 17.16 | 16.58 | 16.98 | 101,992 | +0.30(+1.82%) |
Aug 26, 2022 | 17.02 | 17.16 | 16.58 | 16.68 | 257,348 | -0.42(-2.46%) |
Aug 25, 2022 | 17.07 | 17.29 | 17.01 | 17.10 | 104,175 | +0.15(+0.86%) |
Aug 24, 2022 | 16.60 | 17.01 | 16.57 | 16.95 | 203,227 | +0.34(+2.06%) |
Aug 23, 2022 | 16.10 | 16.85 | 16.10 | 16.61 | 215,112 | +0.80(+5.07%) |
Aug 22, 2022 | 15.67 | 15.93 | 15.37 | 15.81 | 215,850 | -0.13(-0.80%) |
Aug 19, 2022 | 16.03 | 16.06 | 15.78 | 15.94 | 135,409 | -0.22(-1.39%) |
Aug 18, 2022 | 15.65 | 16.20 | 15.65 | 16.16 | 375,149 | +0.77(+5.02%) |
Aug 17, 2022 | 15.25 | 15.56 | 15.14 | 15.39 | 186,892 | +0.02(+0.13%) |
Aug 16, 2022 | 15.63 | 15.88 | 15.24 | 15.37 | 224,987 | -0.21(-1.32%) |
Aug 15, 2022 | 15.58 | 15.61 | 15.17 | 15.58 | 118,300 | -0.64(-3.92%) |
Aug 12, 2022 | 15.95 | 16.23 | 15.76 | 16.21 | 183,644 | +0.18(+1.10%) |
Aug 11, 2022 | 15.70 | 16.17 | 15.68 | 16.04 | 336,316 | +0.64(+4.13%) |
Aug 10, 2022 | 15.45 | 15.53 | 14.92 | 15.40 | 297,569 | +0.10(+0.64%) |
Aug 09, 2022 | 15.34 | 15.61 | 15.20 | 15.30 | 138,973 | +0.16(+1.03%) |
Aug 08, 2022 | 15.06 | 15.34 | 15.03 | 15.15 | 331,358 | +0.04(+0.26%) |
Aug 05, 2022 | 14.57 | 15.43 | 14.53 | 15.11 | 437,727 | +0.38(+2.59%) |
Aug 04, 2022 | 15.44 | 15.50 | 14.71 | 14.72 | 1,030,268 | -0.80(-5.16%) |
Aug 03, 2022 | 16.06 | 16.08 | 15.34 | 15.53 | 223,093 | -0.39(-2.46%) |
Aug 02, 2022 | 15.79 | 16.16 | 15.72 | 15.92 | 907,103 | +0.23(+1.50%) |
Aug 01, 2022 | 15.72 | 15.81 | 15.36 | 15.68 | 713,650 | -0.44(-2.73%) |
Jul 29, 2022 | 15.69 | 16.18 | 15.60 | 16.12 | 254,965 | +0.71(+4.63%) |
Jul 28, 2022 | 15.61 | 15.70 | 15.05 | 15.41 | 354,167 | -0.02(-0.13%) |
Jul 27, 2022 | 14.97 | 15.51 | 14.81 | 15.43 | 498,939 | +0.64(+4.30%) |
Jul 26, 2022 | 15.15 | 15.27 | 14.68 | 14.79 | 260,560 | -0.12(-0.79%) |
Jul 25, 2022 | 14.49 | 14.92 | 14.29 | 14.91 | 3,580,263 | +0.66(+4.67%) |
Jul 22, 2022 | 14.48 | 14.79 | 14.17 | 14.25 | 358,441 | -0.01(-0.07%) |
Jul 21, 2022 | 14.34 | 14.34 | 13.85 | 14.26 | 274,447 | -0.54(-3.63%) |
Jul 20, 2022 | 14.61 | 14.83 | 14.37 | 14.79 | 226,575 | -0.08(-0.53%) |
Jul 19, 2022 | 14.46 | 14.89 | 14.37 | 14.87 | 407,486 | +0.51(+3.54%) |
Jul 18, 2022 | 14.20 | 14.55 | 14.20 | 14.36 | 292,348 | +0.52(+3.74%) |
Jul 15, 2022 | 13.85 | 13.89 | 13.47 | 13.85 | 310,489 | +0.30(+2.24%) |
Jul 14, 2022 | 13.46 | 13.56 | 13.17 | 13.54 | 337,354 | -0.45(-3.21%) |
Jul 13, 2022 | 13.89 | 14.39 | 13.87 | 13.99 | 299,585 | -0.12(-0.83%) |
Jul 12, 2022 | 14.14 | 14.31 | 13.90 | 14.11 | 415,911 | -0.47(-3.22%) |
Jul 11, 2022 | 14.67 | 14.82 | 14.43 | 14.58 | 924,837 | -0.39(-2.61%) |
Jul 08, 2022 | 15.09 | 15.18 | 14.75 | 14.97 | 457,342 | +0.07(+0.46%) |
Jul 07, 2022 | 14.59 | 15.10 | 14.59 | 14.90 | 1,175,955 | +0.74(+5.25%) |
Jul 06, 2022 | 14.25 | 14.57 | 13.62 | 14.16 | 747,095 | -0.26(-1.83%) |
Jul 05, 2022 | 15.08 | 15.15 | 14.17 | 14.42 | 845,066 | -1.16(-7.47%) |