Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.41 | 13.81 | 13.13 | 13.17 | 9,049,196 | -0.31(-2.30%) |
Sep 29, 2022 | 14.14 | 14.26 | 13.05 | 13.48 | 16,720,352 | -1.02(-7.03%) |
Sep 28, 2022 | 14.03 | 14.62 | 13.79 | 14.50 | 14,721,174 | +0.34(+2.40%) |
Sep 27, 2022 | 13.89 | 14.35 | 13.74 | 14.16 | 11,711,721 | +0.64(+4.73%) |
Sep 26, 2022 | 13.50 | 13.99 | 13.41 | 13.52 | 17,824,398 | -0.47(-3.36%) |
Sep 23, 2022 | 14.25 | 14.40 | 13.70 | 13.99 | 15,249,246 | -0.70(-4.77%) |
Sep 22, 2022 | 15.75 | 15.91 | 14.66 | 14.69 | 18,068,708 | -1.25(-7.84%) |
Sep 21, 2022 | 16.84 | 16.88 | 15.79 | 15.94 | 14,761,412 | -0.93(-5.51%) |
Sep 20, 2022 | 16.03 | 17.44 | 16.02 | 16.87 | 17,457,132 | +0.63(+3.88%) |
Sep 19, 2022 | 16.13 | 16.39 | 15.92 | 16.24 | 13,938,470 | -0.03(-0.18%) |
Sep 16, 2022 | 16.27 | 16.57 | 16.02 | 16.27 | 13,725,197 | -0.72(-4.24%) |
Sep 15, 2022 | 17.00 | 18.09 | 16.86 | 16.99 | 11,539,812 | -0.12(-0.70%) |
Sep 14, 2022 | 16.81 | 17.13 | 16.32 | 17.11 | 11,469,373 | +0.23(+1.36%) |
Sep 13, 2022 | 17.38 | 17.77 | 16.79 | 16.88 | 13,105,550 | -1.31(-7.20%) |
Sep 12, 2022 | 18.18 | 18.57 | 17.86 | 18.19 | 15,234,718 | +0.08(+0.44%) |
Sep 09, 2022 | 17.10 | 18.36 | 17.07 | 18.11 | 26,718,394 | +0.94(+5.47%) |
Sep 08, 2022 | 14.51 | 17.21 | 14.26 | 17.17 | 42,122,968 | +2.48(+16.88%) |
Sep 07, 2022 | 13.90 | 14.76 | 13.88 | 14.69 | 8,670,686 | +0.72(+5.15%) |
Sep 06, 2022 | 14.68 | 14.69 | 13.77 | 13.97 | 9,928,799 | -0.63(-4.32%) |
Sep 02, 2022 | 14.91 | 15.03 | 14.34 | 14.60 | 7,850,132 | -0.07(-0.48%) |
Sep 01, 2022 | 14.45 | 14.68 | 13.71 | 14.67 | 11,524,155 | -0.06(-0.41%) |
Aug 31, 2022 | 15.00 | 15.34 | 14.66 | 14.73 | 10,549,100 | +0.01(+0.07%) |
Aug 30, 2022 | 15.02 | 15.13 | 14.47 | 14.72 | 9,967,025 | -0.01(-0.07%) |
Aug 29, 2022 | 14.78 | 15.26 | 14.71 | 14.73 | 7,955,190 | -0.24(-1.60%) |
Aug 26, 2022 | 15.78 | 16.00 | 14.88 | 14.97 | 10,281,388 | -0.87(-5.49%) |
Aug 25, 2022 | 15.55 | 15.92 | 15.36 | 15.84 | 7,528,370 | +0.45(+2.92%) |
Aug 24, 2022 | 15.23 | 15.92 | 15.18 | 15.39 | 9,280,927 | +0.04(+0.26%) |
Aug 23, 2022 | 15.65 | 15.80 | 15.32 | 15.35 | 8,043,946 | -0.17(-1.10%) |
Aug 22, 2022 | 16.26 | 16.43 | 15.18 | 15.52 | 17,151,630 | -1.13(-6.79%) |
Aug 19, 2022 | 17.27 | 17.37 | 16.57 | 16.65 | 10,492,150 | -0.95(-5.40%) |
Aug 18, 2022 | 17.98 | 18.02 | 17.58 | 17.60 | 6,593,916 | -0.37(-2.06%) |
Aug 17, 2022 | 18.80 | 18.93 | 17.80 | 17.97 | 14,794,473 | -1.37(-7.08%) |
Aug 16, 2022 | 19.12 | 19.73 | 18.68 | 19.34 | 9,507,198 | +0.05(+0.26%) |
Aug 15, 2022 | 19.11 | 19.85 | 18.86 | 19.29 | 7,988,101 | -0.11(-0.57%) |
Aug 12, 2022 | 19.17 | 19.43 | 18.58 | 19.40 | 11,344,599 | +0.50(+2.65%) |
Aug 11, 2022 | 19.81 | 20.55 | 18.88 | 18.90 | 12,028,442 | -0.50(-2.58%) |
Aug 10, 2022 | 19.70 | 20.13 | 19.15 | 19.40 | 15,106,452 | +0.73(+3.91%) |
Aug 09, 2022 | 19.38 | 19.63 | 18.66 | 18.67 | 14,182,184 | -1.16(-5.85%) |
Aug 08, 2022 | 20.06 | 21.52 | 19.78 | 19.83 | 23,522,576 | -0.45(-2.22%) |
Aug 05, 2022 | 18.21 | 20.35 | 17.92 | 20.28 | 47,487,820 | +2.89(+16.62%) |
Aug 04, 2022 | 16.74 | 17.45 | 16.74 | 17.39 | 27,460,222 | +0.66(+3.95%) |
Aug 03, 2022 | 16.35 | 16.93 | 16.23 | 16.73 | 23,352,322 | +0.57(+3.53%) |
Aug 02, 2022 | 15.25 | 16.21 | 15.15 | 16.16 | 29,787,718 | +2.26(+16.26%) |
Aug 01, 2022 | 13.64 | 14.14 | 13.17 | 13.90 | 12,531,885 | +0.04(+0.29%) |
Jul 29, 2022 | 13.70 | 13.89 | 13.19 | 13.86 | 11,762,943 | -0.02(-0.14%) |
Jul 28, 2022 | 13.33 | 13.89 | 13.05 | 13.88 | 11,854,479 | +0.57(+4.28%) |
Jul 27, 2022 | 12.83 | 13.38 | 12.52 | 13.31 | 10,834,902 | +0.78(+6.23%) |
Jul 26, 2022 | 13.07 | 13.11 | 12.47 | 12.53 | 10,798,631 | -0.78(-5.86%) |
Jul 25, 2022 | 13.52 | 13.53 | 13.02 | 13.31 | 7,558,199 | -0.23(-1.70%) |
Jul 22, 2022 | 14.32 | 14.47 | 13.46 | 13.54 | 8,055,087 | -0.63(-4.45%) |
Jul 21, 2022 | 14.39 | 14.53 | 13.99 | 14.17 | 10,301,207 | -0.53(-3.61%) |
Jul 20, 2022 | 13.79 | 14.80 | 13.79 | 14.70 | 14,189,245 | +1.04(+7.61%) |
Jul 19, 2022 | 13.52 | 13.83 | 13.29 | 13.66 | 9,000,813 | +0.25(+1.86%) |
Jul 18, 2022 | 13.21 | 13.99 | 13.17 | 13.41 | 15,972,168 | +0.47(+3.63%) |
Jul 15, 2022 | 12.31 | 13.03 | 12.14 | 12.94 | 13,497,068 | +0.85(+7.03%) |
Jul 14, 2022 | 12.30 | 12.48 | 12.02 | 12.09 | 11,901,908 | -0.42(-3.36%) |
Jul 13, 2022 | 12.24 | 12.60 | 11.96 | 12.51 | 10,530,963 | -0.10(-0.79%) |
Jul 12, 2022 | 12.35 | 12.78 | 12.35 | 12.61 | 12,370,516 | +0.25(+2.02%) |
Jul 11, 2022 | 13.18 | 13.39 | 12.34 | 12.36 | 17,412,776 | -1.04(-7.76%) |
Jul 08, 2022 | 13.67 | 13.82 | 13.05 | 13.40 | 16,036,197 | -0.36(-2.62%) |
Jul 07, 2022 | 13.29 | 13.81 | 13.17 | 13.76 | 19,290,322 | +0.54(+4.08%) |
Jul 06, 2022 | 13.78 | 13.93 | 13.14 | 13.22 | 16,464,053 | -0.78(-5.57%) |
Jul 05, 2022 | 13.13 | 14.03 | 12.79 | 14.00 | 13,053,354 | +0.52(+3.86%) |