Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.46 | 15.21 | 14.26 | 14.29 | 177,267 | -0.45(-3.04%) |
Sep 29, 2022 | 15.33 | 15.33 | 14.28 | 14.73 | 188,659 | -1.06(-6.69%) |
Sep 28, 2022 | 15.14 | 15.94 | 15.04 | 15.79 | 158,729 | +0.43(+2.79%) |
Sep 27, 2022 | 15.57 | 15.87 | 14.93 | 15.36 | 178,398 | +0.33(+2.19%) |
Sep 26, 2022 | 15.48 | 15.94 | 15.01 | 15.03 | 380,511 | -0.53(-3.40%) |
Sep 23, 2022 | 15.63 | 15.75 | 15.05 | 15.56 | 566,759 | -0.42(-2.62%) |
Sep 22, 2022 | 16.84 | 16.88 | 15.79 | 15.98 | 291,340 | -1.04(-6.09%) |
Sep 21, 2022 | 17.34 | 18.57 | 17.02 | 17.02 | 322,309 | -0.24(-1.39%) |
Sep 20, 2022 | 17.45 | 17.65 | 17.05 | 17.26 | 102,529 | -0.56(-3.13%) |
Sep 19, 2022 | 17.18 | 17.97 | 17.14 | 17.81 | 137,870 | +0.22(+1.25%) |
Sep 16, 2022 | 17.05 | 17.62 | 16.69 | 17.59 | 113,673 | +0.25(+1.44%) |
Sep 15, 2022 | 17.66 | 18.06 | 17.05 | 17.35 | 94,201 | -0.58(-3.23%) |
Sep 14, 2022 | 17.82 | 18.15 | 17.40 | 17.92 | 97,034 | +0.33(+1.87%) |
Sep 13, 2022 | 18.74 | 18.96 | 17.48 | 17.59 | 144,146 | -2.61(-12.93%) |
Sep 12, 2022 | 20.19 | 20.39 | 19.76 | 20.21 | 132,548 | +0.21(+1.05%) |
Sep 09, 2022 | 19.61 | 20.15 | 19.60 | 20.00 | 405,793 | +0.83(+4.32%) |
Sep 08, 2022 | 18.22 | 19.26 | 17.95 | 19.17 | 149,235 | +0.59(+3.17%) |
Sep 07, 2022 | 18.09 | 18.86 | 17.86 | 18.58 | 138,204 | +0.60(+3.33%) |
Sep 06, 2022 | 18.34 | 18.55 | 17.61 | 17.98 | 509,571 | -0.24(-1.31%) |
Sep 02, 2022 | 19.37 | 19.52 | 18.11 | 18.22 | 337,859 | -0.49(-2.61%) |
Sep 01, 2022 | 18.66 | 18.76 | 17.50 | 18.71 | 236,976 | -1.05(-5.30%) |
Aug 31, 2022 | 20.44 | 20.44 | 19.43 | 19.76 | 123,716 | -0.57(-2.80%) |
Aug 30, 2022 | 21.38 | 21.38 | 19.79 | 20.33 | 142,058 | -0.66(-3.14%) |
Aug 29, 2022 | 21.47 | 21.86 | 20.87 | 20.98 | 413,909 | -0.82(-3.75%) |
Aug 26, 2022 | 24.80 | 24.91 | 21.76 | 21.80 | 150,087 | -3.08(-12.38%) |
Aug 25, 2022 | 23.22 | 24.92 | 23.07 | 24.88 | 137,781 | +1.69(+7.31%) |
Aug 24, 2022 | 22.97 | 23.33 | 22.58 | 23.19 | 115,076 | +0.08(+0.34%) |
Aug 23, 2022 | 22.88 | 23.73 | 22.88 | 23.11 | 70,730 | +0.24(+1.05%) |
Aug 22, 2022 | 23.80 | 23.95 | 22.71 | 22.87 | 101,043 | -1.86(-7.54%) |
Aug 19, 2022 | 25.70 | 25.78 | 24.52 | 24.73 | 128,381 | -1.67(-6.34%) |
Aug 18, 2022 | 25.38 | 26.69 | 25.21 | 26.41 | 192,363 | +1.13(+4.46%) |
Aug 17, 2022 | 25.92 | 25.92 | 24.65 | 25.28 | 211,034 | -1.34(-5.02%) |
Aug 16, 2022 | 26.94 | 27.14 | 25.96 | 26.62 | 132,009 | -0.57(-2.09%) |
Aug 15, 2022 | 26.66 | 27.31 | 26.34 | 27.18 | 145,106 | +0.29(+1.07%) |
Aug 12, 2022 | 25.67 | 26.92 | 25.65 | 26.90 | 172,185 | +1.58(+6.22%) |
Aug 11, 2022 | 25.92 | 26.91 | 25.26 | 25.32 | 113,096 | -0.21(-0.82%) |
Aug 10, 2022 | 24.77 | 25.57 | 24.08 | 25.53 | 161,829 | +2.00(+8.52%) |
Aug 09, 2022 | 24.50 | 24.50 | 22.92 | 23.53 | 225,754 | -2.07(-8.10%) |
Aug 08, 2022 | 25.68 | 26.39 | 24.78 | 25.60 | 135,374 | -1.30(-4.82%) |
Aug 05, 2022 | 26.45 | 27.35 | 26.12 | 26.90 | 155,597 | -0.52(-1.89%) |
Aug 04, 2022 | 26.70 | 27.49 | 26.48 | 27.41 | 164,047 | +0.67(+2.50%) |
Aug 03, 2022 | 25.37 | 26.89 | 25.35 | 26.75 | 165,715 | +1.11(+4.32%) |
Aug 02, 2022 | 25.04 | 26.48 | 24.87 | 25.64 | 187,473 | -0.01(-0.04%) |
Aug 01, 2022 | 25.05 | 26.22 | 24.83 | 25.65 | 265,301 | +0.35(+1.38%) |
Jul 29, 2022 | 24.20 | 25.44 | 24.02 | 25.30 | 161,986 | +0.30(+1.20%) |
Jul 28, 2022 | 24.68 | 25.13 | 23.53 | 25.00 | 215,129 | +0.46(+1.87%) |
Jul 27, 2022 | 23.16 | 24.88 | 23.03 | 24.54 | 295,308 | +2.32(+10.45%) |
Jul 26, 2022 | 22.90 | 22.92 | 22.15 | 22.22 | 71,458 | -0.79(-3.42%) |
Jul 25, 2022 | 22.96 | 23.03 | 22.21 | 23.01 | 115,864 | -0.33(-1.41%) |
Jul 22, 2022 | 24.47 | 24.47 | 22.96 | 23.34 | 125,678 | -1.32(-5.34%) |
Jul 21, 2022 | 24.29 | 24.68 | 23.43 | 24.65 | 225,714 | +0.61(+2.53%) |
Jul 20, 2022 | 22.65 | 24.20 | 22.40 | 24.04 | 383,746 | +1.29(+5.65%) |
Jul 19, 2022 | 21.49 | 22.96 | 21.44 | 22.76 | 244,879 | +1.89(+9.08%) |
Jul 18, 2022 | 21.57 | 22.12 | 20.63 | 20.86 | 191,756 | +0.01(+0.05%) |
Jul 15, 2022 | 20.45 | 20.86 | 19.94 | 20.85 | 146,574 | +0.94(+4.70%) |
Jul 14, 2022 | 19.04 | 20.08 | 18.46 | 19.92 | 234,653 | +0.73(+3.79%) |
Jul 13, 2022 | 18.12 | 19.52 | 18.04 | 19.19 | 275,565 | +0.25(+1.32%) |
Jul 12, 2022 | 19.32 | 19.48 | 18.72 | 18.94 | 78,848 | -0.03(-0.16%) |
Jul 11, 2022 | 19.50 | 19.54 | 18.80 | 18.97 | 152,973 | -1.17(-5.79%) |
Jul 08, 2022 | 19.36 | 20.36 | 19.21 | 20.14 | 231,382 | +0.16(+0.80%) |
Jul 07, 2022 | 19.18 | 20.13 | 19.15 | 19.98 | 228,235 | +1.61(+8.79%) |
Jul 06, 2022 | 18.16 | 18.74 | 17.78 | 18.36 | 961,658 | +0.31(+1.71%) |
Jul 05, 2022 | 16.86 | 18.05 | 16.63 | 18.05 | 611,281 | +0.46(+2.61%) |