Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.38 | 14.38 | 13.30 | 14.22 | 559,275 | +0.79(+5.88%) |
Sep 29, 2022 | 14.39 | 14.39 | 12.75 | 13.43 | 583,720 | -1.14(-7.82%) |
Sep 28, 2022 | 13.96 | 14.93 | 13.88 | 14.57 | 901,170 | +0.82(+5.96%) |
Sep 27, 2022 | 14.10 | 14.23 | 13.50 | 13.75 | 606,540 | -0.04(-0.29%) |
Sep 26, 2022 | 13.87 | 14.44 | 13.69 | 13.79 | 513,930 | -0.11(-0.79%) |
Sep 23, 2022 | 13.40 | 13.95 | 13.08 | 13.90 | 722,470 | +0.24(+1.76%) |
Sep 22, 2022 | 14.14 | 14.14 | 13.53 | 13.66 | 522,363 | -0.63(-4.41%) |
Sep 21, 2022 | 15.29 | 15.29 | 14.25 | 14.29 | 628,712 | -0.52(-3.51%) |
Sep 20, 2022 | 13.94 | 14.83 | 13.76 | 14.81 | 515,482 | +0.72(+5.11%) |
Sep 19, 2022 | 15.35 | 15.35 | 13.59 | 14.09 | 830,967 | -1.67(-10.60%) |
Sep 16, 2022 | 16.68 | 16.68 | 14.62 | 15.76 | 3,495,834 | -1.37(-8.00%) |
Sep 15, 2022 | 17.61 | 17.98 | 16.76 | 17.13 | 512,925 | -0.53(-3.00%) |
Sep 14, 2022 | 17.40 | 18.02 | 16.85 | 17.66 | 612,801 | +0.11(+0.63%) |
Sep 13, 2022 | 17.19 | 18.05 | 17.12 | 17.55 | 644,600 | -0.20(-1.13%) |
Sep 12, 2022 | 16.46 | 18.00 | 16.01 | 17.75 | 740,521 | +1.36(+8.30%) |
Sep 09, 2022 | 15.92 | 16.56 | 15.65 | 16.39 | 388,994 | +0.42(+2.63%) |
Sep 08, 2022 | 14.59 | 15.99 | 14.47 | 15.97 | 388,597 | +1.24(+8.42%) |
Sep 07, 2022 | 14.11 | 14.95 | 13.89 | 14.73 | 257,187 | +0.51(+3.59%) |
Sep 06, 2022 | 14.41 | 14.58 | 14.07 | 14.22 | 377,924 | -0.09(-0.63%) |
Sep 02, 2022 | 14.49 | 14.66 | 14.15 | 14.31 | 235,488 | +0.12(+0.85%) |
Sep 01, 2022 | 13.99 | 14.21 | 13.70 | 14.19 | 271,451 | +0.03(+0.21%) |
Aug 31, 2022 | 13.83 | 14.17 | 13.65 | 14.16 | 319,001 | +0.52(+3.81%) |
Aug 30, 2022 | 14.47 | 14.47 | 13.40 | 13.64 | 366,796 | -0.66(-4.62%) |
Aug 29, 2022 | 14.05 | 14.67 | 14.05 | 14.30 | 290,655 | -0.05(-0.35%) |
Aug 26, 2022 | 15.02 | 15.21 | 14.32 | 14.35 | 444,022 | -0.68(-4.52%) |
Aug 25, 2022 | 15.17 | 15.26 | 14.86 | 15.03 | 202,478 | -0.06(-0.40%) |
Aug 24, 2022 | 14.53 | 15.24 | 14.46 | 15.09 | 376,667 | +0.55(+3.78%) |
Aug 23, 2022 | 13.97 | 14.59 | 13.76 | 14.54 | 212,327 | +0.50(+3.56%) |
Aug 22, 2022 | 14.13 | 14.92 | 13.93 | 14.04 | 485,470 | -0.26(-1.82%) |
Aug 19, 2022 | 14.38 | 14.50 | 13.86 | 14.30 | 367,985 | -0.39(-2.65%) |
Aug 18, 2022 | 14.00 | 14.82 | 13.75 | 14.69 | 482,575 | +0.57(+4.04%) |
Aug 17, 2022 | 13.73 | 14.16 | 13.32 | 14.12 | 771,096 | +0.11(+0.79%) |
Aug 16, 2022 | 15.19 | 15.33 | 13.76 | 14.01 | 742,035 | -1.33(-8.67%) |
Aug 15, 2022 | 15.23 | 15.82 | 15.07 | 15.34 | 371,792 | -0.06(-0.39%) |
Aug 12, 2022 | 15.55 | 16.41 | 15.23 | 15.40 | 450,067 | -0.27(-1.72%) |
Aug 11, 2022 | 16.62 | 16.85 | 15.53 | 15.67 | 410,540 | -0.91(-5.49%) |
Aug 10, 2022 | 17.20 | 18.32 | 16.42 | 16.58 | 309,157 | -0.65(-3.77%) |
Aug 09, 2022 | 17.83 | 17.83 | 16.70 | 17.23 | 3,100,604 | -0.92(-5.07%) |
Aug 08, 2022 | 18.88 | 19.25 | 17.88 | 18.15 | 410,981 | -0.59(-3.15%) |
Aug 05, 2022 | 17.92 | 19.30 | 17.59 | 18.74 | 322,363 | +0.49(+2.68%) |
Aug 04, 2022 | 17.55 | 18.32 | 17.55 | 18.25 | 196,107 | +0.75(+4.29%) |
Aug 03, 2022 | 17.50 | 18.17 | 17.48 | 17.50 | 229,753 | +0.29(+1.69%) |
Aug 02, 2022 | 16.50 | 17.27 | 16.41 | 17.21 | 214,876 | +0.71(+4.30%) |
Aug 01, 2022 | 16.63 | 17.08 | 16.28 | 16.50 | 457,912 | -0.39(-2.31%) |
Jul 29, 2022 | 16.65 | 16.94 | 15.77 | 16.89 | 336,126 | +0.15(+0.90%) |
Jul 28, 2022 | 17.18 | 17.18 | 16.23 | 16.74 | 367,940 | -0.45(-2.62%) |
Jul 27, 2022 | 17.04 | 17.30 | 16.75 | 17.19 | 293,389 | +0.36(+2.14%) |
Jul 26, 2022 | 16.72 | 17.26 | 16.26 | 16.83 | 239,396 | +0.16(+0.96%) |
Jul 25, 2022 | 17.06 | 17.06 | 16.34 | 16.67 | 320,655 | -0.38(-2.23%) |
Jul 22, 2022 | 17.23 | 17.69 | 17.00 | 17.05 | 228,055 | -0.17(-0.99%) |
Jul 21, 2022 | 17.85 | 17.85 | 17.08 | 17.22 | 149,367 | -0.50(-2.82%) |
Jul 20, 2022 | 17.28 | 17.93 | 17.19 | 17.72 | 225,100 | +0.40(+2.31%) |
Jul 19, 2022 | 17.00 | 17.50 | 16.88 | 17.32 | 257,654 | +0.58(+3.46%) |
Jul 18, 2022 | 18.64 | 18.85 | 16.55 | 16.74 | 238,202 | -1.45(-7.97%) |
Jul 15, 2022 | 17.75 | 18.21 | 17.06 | 18.19 | 355,150 | +0.85(+4.90%) |
Jul 14, 2022 | 17.27 | 17.89 | 16.81 | 17.34 | 296,543 | -0.21(-1.20%) |
Jul 13, 2022 | 16.46 | 17.82 | 16.42 | 17.55 | 521,710 | +0.44(+2.57%) |
Jul 12, 2022 | 16.65 | 17.42 | 15.63 | 17.11 | 599,542 | +0.43(+2.58%) |
Jul 11, 2022 | 18.04 | 18.48 | 16.67 | 16.68 | 697,837 | -1.92(-10.32%) |
Jul 08, 2022 | 17.66 | 18.64 | 17.46 | 18.60 | 559,279 | +0.92(+5.20%) |
Jul 07, 2022 | 16.51 | 17.73 | 16.50 | 17.68 | 461,597 | +1.25(+7.61%) |
Jul 06, 2022 | 15.66 | 16.55 | 15.66 | 16.43 | 339,156 | +0.78(+4.98%) |
Jul 05, 2022 | 14.50 | 15.66 | 14.50 | 15.65 | 372,847 | +0.97(+6.61%) |