Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.84 | 13.88 | 13.65 | 13.67 | 692,968 | +0.08(+0.57%) |
Sep 29, 2022 | 13.54 | 13.64 | 13.39 | 13.60 | 693,002 | -0.17(-1.20%) |
Sep 28, 2022 | 13.48 | 13.82 | 13.37 | 13.76 | 705,501 | +0.36(+2.69%) |
Sep 27, 2022 | 13.58 | 13.71 | 13.33 | 13.40 | 1,179,237 | -0.39(-2.82%) |
Sep 26, 2022 | 13.96 | 14.02 | 13.71 | 13.79 | 710,058 | -0.22(-1.60%) |
Sep 23, 2022 | 14.19 | 14.26 | 13.79 | 14.01 | 1,138,448 | -0.64(-4.39%) |
Sep 22, 2022 | 14.63 | 14.76 | 14.49 | 14.66 | 763,294 | -0.35(-2.34%) |
Sep 21, 2022 | 15.25 | 15.29 | 15.00 | 15.01 | 797,834 | -0.47(-3.02%) |
Sep 20, 2022 | 15.59 | 15.65 | 15.38 | 15.48 | 1,063,606 | -0.59(-3.70%) |
Sep 19, 2022 | 15.93 | 16.08 | 15.82 | 16.07 | 940,315 | -0.17(-1.02%) |
Sep 16, 2022 | 16.18 | 16.28 | 16.13 | 16.24 | 1,833,623 | -0.12(-0.71%) |
Sep 15, 2022 | 16.22 | 16.51 | 16.20 | 16.35 | 900,462 | -0.03(-0.18%) |
Sep 14, 2022 | 16.25 | 16.45 | 16.10 | 16.38 | 848,181 | -0.39(-2.32%) |
Sep 13, 2022 | 17.03 | 17.16 | 16.72 | 16.77 | 1,086,213 | -0.33(-1.94%) |
Sep 12, 2022 | 16.82 | 17.22 | 16.82 | 17.10 | 1,095,171 | +0.73(+4.46%) |
Sep 09, 2022 | 16.16 | 16.44 | 16.15 | 16.37 | 760,358 | +0.49(+3.07%) |
Sep 08, 2022 | 15.74 | 15.95 | 15.64 | 15.88 | 1,249,854 | -0.72(-4.34%) |
Sep 07, 2022 | 16.20 | 16.64 | 16.18 | 16.61 | 616,634 | +0.18(+1.07%) |
Sep 06, 2022 | 16.40 | 16.61 | 16.33 | 16.43 | 604,932 | +0.06(+0.36%) |
Sep 02, 2022 | 16.55 | 16.75 | 16.29 | 16.37 | 640,169 | -0.08(-0.47%) |
Sep 01, 2022 | 16.30 | 16.45 | 16.14 | 16.45 | 675,032 | -0.20(-1.23%) |
Aug 31, 2022 | 16.66 | 16.83 | 16.62 | 16.65 | 679,090 | +0.03(+0.18%) |
Aug 30, 2022 | 16.71 | 16.74 | 16.55 | 16.62 | 743,540 | -0.01(-0.06%) |
Aug 29, 2022 | 16.60 | 16.68 | 16.54 | 16.63 | 701,905 | +0.08(+0.47%) |
Aug 26, 2022 | 17.26 | 17.27 | 16.56 | 16.56 | 727,119 | -0.65(-3.79%) |
Aug 25, 2022 | 17.13 | 17.29 | 17.04 | 17.21 | 799,250 | -0.04(-0.23%) |
Aug 24, 2022 | 16.81 | 17.36 | 16.56 | 17.25 | 5,205,829 | -0.30(-1.72%) |
Aug 23, 2022 | 17.48 | 17.62 | 17.33 | 17.55 | 1,628,635 | +0.17(+0.95%) |
Aug 22, 2022 | 17.72 | 17.74 | 17.30 | 17.38 | 1,258,524 | -0.26(-1.49%) |
Aug 19, 2022 | 17.70 | 17.77 | 17.59 | 17.65 | 539,797 | -0.04(-0.22%) |
Aug 18, 2022 | 17.89 | 17.90 | 17.58 | 17.69 | 756,280 | -0.22(-1.25%) |
Aug 17, 2022 | 18.14 | 18.21 | 17.86 | 17.91 | 545,390 | -0.56(-3.06%) |
Aug 16, 2022 | 18.46 | 18.56 | 18.35 | 18.48 | 721,634 | +0.31(+1.72%) |
Aug 15, 2022 | 18.27 | 18.31 | 18.12 | 18.16 | 649,691 | -0.22(-1.22%) |
Aug 12, 2022 | 18.41 | 18.45 | 18.23 | 18.39 | 395,192 | +0.03(+0.16%) |
Aug 11, 2022 | 18.47 | 18.67 | 18.35 | 18.36 | 611,633 | +0.10(+0.53%) |
Aug 10, 2022 | 18.54 | 18.59 | 18.25 | 18.26 | 560,866 | +0.09(+0.48%) |
Aug 09, 2022 | 18.11 | 18.35 | 18.10 | 18.17 | 593,699 | +0.00(+0.00%) |
Aug 08, 2022 | 18.11 | 18.29 | 18.05 | 18.17 | 686,461 | -0.02(-0.11%) |
Aug 05, 2022 | 18.03 | 18.26 | 17.95 | 18.19 | 638,590 | +0.23(+1.30%) |
Aug 04, 2022 | 18.05 | 18.11 | 17.92 | 17.96 | 578,275 | -0.07(-0.38%) |
Aug 03, 2022 | 17.93 | 18.09 | 17.69 | 18.03 | 837,569 | +0.19(+1.09%) |
Aug 02, 2022 | 18.12 | 18.18 | 17.82 | 17.83 | 1,056,288 | -0.04(-0.22%) |
Aug 01, 2022 | 17.72 | 17.96 | 17.70 | 17.87 | 1,339,928 | -0.17(-0.92%) |
Jul 29, 2022 | 17.82 | 18.12 | 17.69 | 18.04 | 1,303,482 | -0.78(-4.14%) |
Jul 28, 2022 | 18.84 | 18.90 | 18.44 | 18.82 | 2,020,810 | -3.09(-14.10%) |
Jul 27, 2022 | 21.66 | 21.92 | 21.48 | 21.90 | 1,024,010 | -0.09(-0.40%) |
Jul 26, 2022 | 22.01 | 22.19 | 21.98 | 21.99 | 483,330 | -0.18(-0.79%) |
Jul 25, 2022 | 22.42 | 22.48 | 22.10 | 22.17 | 535,103 | -0.02(-0.09%) |
Jul 22, 2022 | 22.09 | 22.35 | 22.06 | 22.19 | 845,742 | +0.43(+1.97%) |
Jul 21, 2022 | 21.66 | 21.96 | 21.51 | 21.76 | 1,590,130 | -0.47(-2.10%) |
Jul 20, 2022 | 22.80 | 22.80 | 22.13 | 22.23 | 2,113,586 | -0.56(-2.48%) |
Jul 19, 2022 | 22.47 | 22.97 | 22.45 | 22.79 | 2,150,817 | +0.62(+2.81%) |
Jul 18, 2022 | 22.57 | 22.58 | 22.15 | 22.17 | 1,682,509 | -0.68(-2.98%) |
Jul 15, 2022 | 22.76 | 23.01 | 22.59 | 22.85 | 907,379 | +0.67(+3.03%) |
Jul 14, 2022 | 22.08 | 22.36 | 21.94 | 22.18 | 818,552 | -0.42(-1.85%) |
Jul 13, 2022 | 22.60 | 22.85 | 21.56 | 22.60 | 1,405,798 | -0.52(-2.23%) |
Jul 12, 2022 | 22.57 | 23.24 | 22.56 | 23.11 | 765,034 | +0.02(+0.08%) |
Jul 11, 2022 | 23.07 | 23.18 | 23.00 | 23.09 | 436,956 | -0.35(-1.50%) |
Jul 08, 2022 | 23.24 | 23.67 | 23.21 | 23.44 | 830,580 | -0.21(-0.91%) |
Jul 07, 2022 | 23.39 | 23.67 | 23.37 | 23.66 | 740,300 | +0.08(+0.33%) |
Jul 06, 2022 | 23.54 | 23.70 | 23.47 | 23.58 | 453,541 | -0.37(-1.55%) |
Jul 05, 2022 | 23.77 | 23.96 | 23.57 | 23.95 | 394,127 | -0.51(-2.07%) |