Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.90 | 14.97 | 12.94 | 13.95 | 6,574,694 | -2.46(-14.99%) |
Sep 29, 2022 | 16.99 | 17.03 | 16.40 | 16.41 | 552,977 | -0.62(-3.64%) |
Sep 28, 2022 | 17.00 | 17.40 | 16.22 | 17.03 | 764,303 | +0.36(+2.16%) |
Sep 27, 2022 | 15.97 | 16.80 | 15.73 | 16.67 | 867,361 | +1.09(+7.00%) |
Sep 26, 2022 | 15.29 | 16.15 | 15.29 | 15.58 | 1,080,285 | +0.34(+2.23%) |
Sep 23, 2022 | 14.94 | 15.29 | 14.42 | 15.24 | 893,553 | +0.00(+0.00%) |
Sep 22, 2022 | 14.85 | 15.34 | 14.20 | 15.24 | 1,151,498 | +0.39(+2.63%) |
Sep 21, 2022 | 17.57 | 17.62 | 14.25 | 14.85 | 2,991,249 | -3.01(-16.85%) |
Sep 20, 2022 | 17.11 | 19.20 | 16.08 | 17.86 | 1,553,102 | +0.70(+4.08%) |
Sep 19, 2022 | 17.58 | 17.72 | 16.57 | 17.16 | 841,700 | -0.44(-2.50%) |
Sep 16, 2022 | 17.49 | 17.72 | 17.03 | 17.60 | 1,238,331 | +0.03(+0.17%) |
Sep 15, 2022 | 17.12 | 17.66 | 16.75 | 17.57 | 479,624 | +0.43(+2.51%) |
Sep 14, 2022 | 17.03 | 17.42 | 16.65 | 17.14 | 694,695 | +0.32(+1.90%) |
Sep 13, 2022 | 17.81 | 18.00 | 16.71 | 16.82 | 1,081,722 | -0.99(-5.56%) |
Sep 12, 2022 | 17.06 | 17.84 | 16.80 | 17.81 | 782,310 | +0.81(+4.76%) |
Sep 09, 2022 | 17.16 | 17.48 | 16.83 | 17.00 | 426,326 | -0.13(-0.76%) |
Sep 08, 2022 | 16.80 | 17.29 | 16.78 | 17.13 | 537,327 | +0.32(+1.90%) |
Sep 07, 2022 | 16.25 | 16.97 | 16.25 | 16.81 | 578,940 | +0.49(+3.00%) |
Sep 06, 2022 | 17.69 | 17.69 | 16.28 | 16.32 | 624,657 | -1.50(-8.42%) |
Sep 02, 2022 | 18.05 | 18.64 | 17.66 | 17.82 | 523,640 | -0.24(-1.33%) |
Sep 01, 2022 | 17.16 | 18.08 | 16.88 | 18.06 | 608,892 | +0.69(+3.97%) |
Aug 31, 2022 | 16.61 | 17.94 | 16.31 | 17.37 | 716,068 | +1.09(+6.70%) |
Aug 30, 2022 | 18.61 | 18.67 | 15.80 | 16.28 | 1,523,543 | -2.30(-12.38%) |
Aug 29, 2022 | 18.02 | 19.08 | 17.97 | 18.58 | 581,442 | +0.56(+3.11%) |
Aug 26, 2022 | 18.96 | 19.07 | 17.91 | 18.02 | 1,871,988 | -0.89(-4.71%) |
Aug 25, 2022 | 19.21 | 19.34 | 18.70 | 18.91 | 447,113 | -0.11(-0.58%) |
Aug 24, 2022 | 18.26 | 19.57 | 18.00 | 19.02 | 716,544 | +0.79(+4.33%) |
Aug 23, 2022 | 17.86 | 18.32 | 17.28 | 18.23 | 771,252 | +0.07(+0.39%) |
Aug 22, 2022 | 17.60 | 18.61 | 17.48 | 18.16 | 1,491,818 | +0.42(+2.37%) |
Aug 19, 2022 | 19.03 | 21.25 | 17.57 | 17.74 | 4,274,050 | -1.96(-9.95%) |
Aug 18, 2022 | 18.66 | 19.70 | 18.02 | 19.70 | 1,744,728 | +0.97(+5.18%) |
Aug 17, 2022 | 18.00 | 19.27 | 17.74 | 18.73 | 823,962 | +0.66(+3.65%) |
Aug 16, 2022 | 17.92 | 18.39 | 17.64 | 18.07 | 807,339 | -0.12(-0.66%) |
Aug 15, 2022 | 17.45 | 18.45 | 17.45 | 18.19 | 1,019,165 | +0.59(+3.35%) |
Aug 12, 2022 | 16.34 | 18.19 | 16.34 | 17.60 | 1,685,401 | +1.53(+9.52%) |
Aug 11, 2022 | 16.75 | 16.92 | 15.89 | 16.07 | 697,919 | -0.63(-3.77%) |
Aug 10, 2022 | 17.00 | 17.20 | 16.63 | 16.70 | 797,220 | +0.04(+0.24%) |
Aug 09, 2022 | 16.67 | 16.89 | 16.09 | 16.66 | 578,977 | -0.19(-1.13%) |
Aug 08, 2022 | 16.28 | 16.87 | 16.01 | 16.85 | 740,601 | +0.43(+2.62%) |
Aug 05, 2022 | 15.59 | 16.69 | 15.12 | 16.42 | 1,629,000 | +0.77(+4.92%) |
Aug 04, 2022 | 13.71 | 15.91 | 13.71 | 15.65 | 1,741,816 | +1.81(+13.08%) |
Aug 03, 2022 | 12.62 | 14.13 | 12.51 | 13.84 | 1,765,043 | +1.59(+12.98%) |
Aug 02, 2022 | 12.04 | 12.53 | 12.00 | 12.25 | 731,405 | +0.04(+0.33%) |
Aug 01, 2022 | 12.86 | 12.86 | 12.12 | 12.21 | 779,929 | -0.55(-4.31%) |
Jul 29, 2022 | 13.69 | 13.70 | 12.33 | 12.76 | 1,576,397 | -0.93(-6.79%) |
Jul 28, 2022 | 14.50 | 14.59 | 13.66 | 13.69 | 622,595 | -0.81(-5.59%) |
Jul 27, 2022 | 14.27 | 14.66 | 14.02 | 14.50 | 580,505 | +0.31(+2.18%) |
Jul 26, 2022 | 13.86 | 14.65 | 13.61 | 14.19 | 565,282 | +0.31(+2.23%) |
Jul 25, 2022 | 14.29 | 14.29 | 13.51 | 13.88 | 467,855 | -0.17(-1.21%) |
Jul 22, 2022 | 14.63 | 14.77 | 14.01 | 14.05 | 684,314 | -0.45(-3.10%) |
Jul 21, 2022 | 14.53 | 14.66 | 14.17 | 14.50 | 444,939 | -0.06(-0.41%) |
Jul 20, 2022 | 14.49 | 15.07 | 14.25 | 14.56 | 519,066 | +0.13(+0.90%) |
Jul 19, 2022 | 14.01 | 14.62 | 14.01 | 14.43 | 716,000 | +0.46(+3.29%) |
Jul 18, 2022 | 14.87 | 15.10 | 13.82 | 13.97 | 700,326 | -0.53(-3.66%) |
Jul 15, 2022 | 14.90 | 14.90 | 14.32 | 14.50 | 653,608 | -0.15(-1.02%) |
Jul 14, 2022 | 15.18 | 15.22 | 14.52 | 14.65 | 544,373 | -0.62(-4.06%) |
Jul 13, 2022 | 14.48 | 15.65 | 14.46 | 15.27 | 723,494 | +0.57(+3.88%) |
Jul 12, 2022 | 14.62 | 14.97 | 13.86 | 14.70 | 871,712 | +0.13(+0.89%) |
Jul 11, 2022 | 15.24 | 15.39 | 14.54 | 14.57 | 751,893 | -0.78(-5.08%) |
Jul 08, 2022 | 14.67 | 15.39 | 14.25 | 15.35 | 1,003,907 | +0.19(+1.25%) |
Jul 07, 2022 | 13.35 | 15.83 | 13.32 | 15.16 | 2,714,661 | -0.13(-0.85%) |
Jul 06, 2022 | 15.28 | 16.00 | 14.87 | 15.29 | 742,359 | +0.14(+0.92%) |
Jul 05, 2022 | 13.87 | 15.15 | 13.57 | 15.15 | 727,795 | +1.02(+7.22%) |