Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.34 | 14.56 | 13.01 | 13.49 | 6,907,848 | -0.85(-5.94%) |
Sep 29, 2022 | 14.95 | 15.37 | 14.27 | 14.34 | 5,288,010 | -0.23(-1.56%) |
Sep 28, 2022 | 16.54 | 16.56 | 14.56 | 14.57 | 6,091,906 | -2.74(-15.85%) |
Sep 27, 2022 | 16.78 | 17.38 | 16.21 | 17.31 | 6,639,057 | -0.14(-0.81%) |
Sep 26, 2022 | 16.50 | 17.87 | 16.13 | 17.45 | 11,346,848 | +1.14(+6.96%) |
Sep 23, 2022 | 15.44 | 16.65 | 15.37 | 16.32 | 8,861,443 | +1.81(+12.45%) |
Sep 22, 2022 | 14.09 | 14.63 | 13.62 | 14.51 | 6,537,457 | +0.32(+2.27%) |
Sep 21, 2022 | 14.08 | 14.71 | 13.14 | 14.19 | 8,454,653 | -0.12(-0.86%) |
Sep 20, 2022 | 13.95 | 14.57 | 13.95 | 14.31 | 5,958,259 | +0.84(+6.25%) |
Sep 19, 2022 | 14.73 | 14.81 | 13.46 | 13.47 | 6,446,721 | -0.68(-4.81%) |
Sep 16, 2022 | 14.63 | 14.98 | 13.61 | 14.15 | 6,393,305 | +0.04(+0.27%) |
Sep 15, 2022 | 13.51 | 14.34 | 13.14 | 14.11 | 7,851,138 | +0.90(+6.80%) |
Sep 14, 2022 | 13.18 | 13.28 | 12.78 | 13.22 | 4,978,068 | -0.09(-0.71%) |
Sep 13, 2022 | 13.05 | 13.35 | 12.48 | 13.31 | 6,279,153 | +1.14(+9.41%) |
Sep 12, 2022 | 12.17 | 12.40 | 11.82 | 12.17 | 4,827,592 | -0.54(-4.24%) |
Sep 09, 2022 | 13.40 | 13.42 | 12.68 | 12.71 | 4,932,276 | -1.06(-7.70%) |
Sep 08, 2022 | 14.03 | 14.36 | 13.66 | 13.76 | 3,564,691 | +0.01(+0.07%) |
Sep 07, 2022 | 15.16 | 15.45 | 13.59 | 13.76 | 6,471,522 | -1.40(-9.24%) |
Sep 06, 2022 | 14.47 | 15.18 | 13.96 | 15.16 | 4,813,931 | +0.63(+4.36%) |
Sep 02, 2022 | 14.99 | 15.44 | 13.99 | 14.52 | 6,047,546 | -1.19(-7.59%) |
Sep 01, 2022 | 15.11 | 15.82 | 15.09 | 15.71 | 8,867,035 | +1.33(+9.28%) |
Aug 31, 2022 | 14.47 | 14.58 | 13.93 | 14.38 | 5,108,824 | +0.06(+0.40%) |
Aug 30, 2022 | 13.58 | 14.50 | 13.58 | 14.32 | 8,024,710 | +0.79(+5.87%) |
Aug 29, 2022 | 13.36 | 13.64 | 12.83 | 13.53 | 5,401,635 | +0.34(+2.58%) |
Aug 26, 2022 | 12.08 | 13.35 | 11.97 | 13.19 | 7,111,216 | +1.26(+10.55%) |
Aug 25, 2022 | 11.89 | 12.27 | 11.84 | 11.93 | 4,151,480 | -0.20(-1.64%) |
Aug 24, 2022 | 12.67 | 12.89 | 12.09 | 12.13 | 6,113,306 | -0.45(-3.61%) |
Aug 23, 2022 | 13.09 | 13.11 | 11.96 | 12.58 | 5,240,971 | -0.53(-4.04%) |
Aug 22, 2022 | 13.33 | 13.51 | 12.98 | 13.11 | 4,583,401 | +0.15(+1.17%) |
Aug 19, 2022 | 12.50 | 13.00 | 12.44 | 12.96 | 3,908,498 | +0.76(+6.20%) |
Aug 18, 2022 | 12.27 | 12.54 | 12.07 | 12.20 | 4,651,748 | -0.16(-1.30%) |
Aug 17, 2022 | 11.57 | 12.46 | 11.57 | 12.36 | 6,326,438 | +1.01(+8.92%) |
Aug 16, 2022 | 11.48 | 11.62 | 11.28 | 11.35 | 3,236,544 | +0.05(+0.42%) |
Aug 15, 2022 | 11.37 | 11.64 | 11.24 | 11.30 | 3,622,921 | +0.50(+4.64%) |
Aug 12, 2022 | 11.13 | 11.27 | 10.70 | 10.80 | 4,652,018 | -0.55(-4.83%) |
Aug 11, 2022 | 10.80 | 11.39 | 10.68 | 11.35 | 3,805,080 | +0.45(+4.17%) |
Aug 10, 2022 | 10.72 | 11.06 | 10.34 | 10.90 | 4,453,469 | -0.01(-0.09%) |
Aug 09, 2022 | 10.65 | 11.21 | 10.59 | 10.91 | 3,508,661 | +0.20(+1.86%) |
Aug 08, 2022 | 10.98 | 11.01 | 10.49 | 10.71 | 3,644,594 | -0.61(-5.43%) |
Aug 05, 2022 | 11.86 | 12.11 | 11.32 | 11.32 | 4,491,440 | +0.16(+1.44%) |
Aug 04, 2022 | 12.05 | 12.23 | 10.85 | 11.16 | 6,088,428 | -1.16(-9.44%) |
Aug 03, 2022 | 11.71 | 12.53 | 11.67 | 12.33 | 4,566,266 | +0.44(+3.74%) |
Aug 02, 2022 | 11.58 | 11.93 | 11.02 | 11.88 | 5,483,158 | +0.29(+2.53%) |
Aug 01, 2022 | 11.46 | 11.83 | 11.38 | 11.59 | 4,341,995 | +0.07(+0.57%) |
Jul 29, 2022 | 11.74 | 12.31 | 11.43 | 11.52 | 5,513,308 | -0.37(-3.10%) |
Jul 28, 2022 | 12.06 | 12.40 | 11.53 | 11.89 | 7,138,883 | -0.87(-6.82%) |
Jul 27, 2022 | 13.59 | 14.02 | 12.57 | 12.76 | 5,088,499 | -1.03(-7.48%) |
Jul 26, 2022 | 14.08 | 14.18 | 13.58 | 13.79 | 2,737,827 | -0.26(-1.82%) |
Jul 25, 2022 | 13.78 | 14.51 | 13.68 | 14.05 | 4,446,335 | +0.19(+1.37%) |
Jul 22, 2022 | 13.29 | 13.90 | 12.46 | 13.86 | 4,361,555 | +0.37(+2.73%) |
Jul 21, 2022 | 14.11 | 14.44 | 13.41 | 13.49 | 4,174,586 | -0.84(-5.87%) |
Jul 20, 2022 | 13.62 | 14.36 | 13.34 | 14.33 | 4,178,134 | +0.67(+4.92%) |
Jul 19, 2022 | 13.87 | 14.09 | 13.26 | 13.66 | 4,569,262 | -0.62(-4.37%) |
Jul 18, 2022 | 14.14 | 14.31 | 13.60 | 14.28 | 3,582,539 | -0.38(-2.58%) |
Jul 15, 2022 | 14.36 | 15.37 | 14.30 | 14.66 | 3,258,146 | +0.03(+0.19%) |
Jul 14, 2022 | 14.72 | 15.64 | 14.51 | 14.63 | 5,378,567 | +1.10(+8.11%) |
Jul 13, 2022 | 14.78 | 14.84 | 13.10 | 13.54 | 5,963,965 | -1.02(-7.02%) |
Jul 12, 2022 | 14.15 | 14.84 | 13.82 | 14.56 | 4,475,191 | +0.36(+2.53%) |
Jul 11, 2022 | 14.02 | 14.25 | 13.51 | 14.20 | 4,855,523 | +0.55(+4.02%) |
Jul 08, 2022 | 13.53 | 14.10 | 13.18 | 13.65 | 4,267,315 | +0.07(+0.49%) |
Jul 07, 2022 | 13.99 | 14.03 | 13.06 | 13.58 | 3,167,345 | -0.61(-4.33%) |
Jul 06, 2022 | 13.85 | 14.94 | 13.64 | 14.20 | 6,009,286 | +0.38(+2.74%) |
Jul 05, 2022 | 12.77 | 14.27 | 12.71 | 13.82 | 7,416,414 | +1.43(+11.53%) |