Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.85 | 13.89 | 13.66 | 13.68 | 692,508 | +0.08(+0.57%) |
Sep 29, 2022 | 13.55 | 13.65 | 13.40 | 13.61 | 692,542 | -0.17(-1.20%) |
Sep 28, 2022 | 13.49 | 13.82 | 13.38 | 13.77 | 705,033 | +0.36(+2.69%) |
Sep 27, 2022 | 13.59 | 13.72 | 13.34 | 13.41 | 1,178,455 | -0.39(-2.82%) |
Sep 26, 2022 | 13.97 | 14.03 | 13.72 | 13.80 | 709,587 | -0.22(-1.60%) |
Sep 23, 2022 | 14.20 | 14.27 | 13.80 | 14.02 | 1,137,693 | -0.64(-4.39%) |
Sep 22, 2022 | 14.64 | 14.77 | 14.50 | 14.67 | 762,787 | -0.35(-2.34%) |
Sep 21, 2022 | 15.26 | 15.30 | 15.01 | 15.02 | 797,305 | -0.47(-3.02%) |
Sep 20, 2022 | 15.60 | 15.66 | 15.39 | 15.49 | 1,062,901 | -0.59(-3.70%) |
Sep 19, 2022 | 15.94 | 16.10 | 15.83 | 16.08 | 939,691 | -0.17(-1.02%) |
Sep 16, 2022 | 16.19 | 16.29 | 16.14 | 16.25 | 1,832,406 | -0.12(-0.71%) |
Sep 15, 2022 | 16.23 | 16.52 | 16.21 | 16.36 | 899,864 | -0.03(-0.18%) |
Sep 14, 2022 | 16.27 | 16.47 | 16.11 | 16.39 | 847,618 | -0.39(-2.32%) |
Sep 13, 2022 | 17.05 | 17.17 | 16.73 | 16.78 | 1,085,492 | -0.33(-1.94%) |
Sep 12, 2022 | 16.83 | 17.23 | 16.83 | 17.11 | 1,094,445 | +0.73(+4.46%) |
Sep 09, 2022 | 16.17 | 16.46 | 16.16 | 16.38 | 759,854 | +0.49(+3.07%) |
Sep 08, 2022 | 15.75 | 15.96 | 15.65 | 15.90 | 1,249,025 | -0.72(-4.34%) |
Sep 07, 2022 | 16.21 | 16.66 | 16.19 | 16.62 | 616,225 | +0.18(+1.07%) |
Sep 06, 2022 | 16.41 | 16.62 | 16.34 | 16.44 | 604,531 | +0.06(+0.36%) |
Sep 02, 2022 | 16.56 | 16.76 | 16.30 | 16.38 | 639,744 | -0.08(-0.47%) |
Sep 01, 2022 | 16.31 | 16.46 | 16.15 | 16.46 | 674,584 | -0.20(-1.23%) |
Aug 31, 2022 | 16.68 | 16.84 | 16.63 | 16.67 | 678,640 | +0.03(+0.18%) |
Aug 30, 2022 | 16.72 | 16.75 | 16.56 | 16.64 | 743,046 | -0.01(-0.06%) |
Aug 29, 2022 | 16.61 | 16.69 | 16.55 | 16.65 | 701,439 | +0.08(+0.47%) |
Aug 26, 2022 | 17.27 | 17.28 | 16.57 | 16.57 | 726,636 | -0.65(-3.79%) |
Aug 25, 2022 | 17.14 | 17.30 | 17.06 | 17.22 | 798,720 | -0.04(-0.23%) |
Aug 24, 2022 | 16.82 | 17.37 | 16.57 | 17.26 | 5,202,375 | -0.30(-1.72%) |
Aug 23, 2022 | 17.49 | 17.63 | 17.34 | 17.56 | 1,627,555 | +0.17(+0.95%) |
Aug 22, 2022 | 17.73 | 17.75 | 17.31 | 17.40 | 1,257,689 | -0.26(-1.49%) |
Aug 19, 2022 | 17.71 | 17.78 | 17.60 | 17.66 | 539,439 | -0.04(-0.22%) |
Aug 18, 2022 | 17.90 | 17.91 | 17.59 | 17.70 | 755,778 | -0.22(-1.25%) |
Aug 17, 2022 | 18.16 | 18.22 | 17.87 | 17.92 | 545,028 | -0.57(-3.06%) |
Aug 16, 2022 | 18.47 | 18.58 | 18.37 | 18.49 | 721,155 | +0.31(+1.72%) |
Aug 15, 2022 | 18.28 | 18.32 | 18.14 | 18.18 | 649,260 | -0.22(-1.22%) |
Aug 12, 2022 | 18.42 | 18.46 | 18.24 | 18.40 | 394,930 | +0.03(+0.16%) |
Aug 11, 2022 | 18.48 | 18.68 | 18.36 | 18.37 | 611,227 | +0.10(+0.53%) |
Aug 10, 2022 | 18.56 | 18.60 | 18.26 | 18.27 | 560,494 | +0.09(+0.48%) |
Aug 09, 2022 | 18.12 | 18.36 | 18.11 | 18.19 | 593,305 | +0.00(+0.00%) |
Aug 08, 2022 | 18.12 | 18.30 | 18.06 | 18.19 | 686,005 | -0.02(-0.11%) |
Aug 05, 2022 | 18.04 | 18.27 | 17.96 | 18.21 | 638,167 | +0.23(+1.30%) |
Aug 04, 2022 | 18.06 | 18.12 | 17.93 | 17.97 | 577,891 | -0.07(-0.38%) |
Aug 03, 2022 | 17.94 | 18.10 | 17.70 | 18.04 | 837,013 | +0.19(+1.09%) |
Aug 02, 2022 | 18.13 | 18.20 | 17.83 | 17.84 | 1,055,588 | -0.04(-0.22%) |
Aug 01, 2022 | 17.73 | 17.97 | 17.71 | 17.88 | 1,339,039 | -0.17(-0.92%) |
Jul 29, 2022 | 17.83 | 18.14 | 17.70 | 18.05 | 1,302,617 | -0.78(-4.14%) |
Jul 28, 2022 | 18.85 | 18.92 | 18.45 | 18.83 | 2,019,469 | -3.09(-14.10%) |
Jul 27, 2022 | 21.67 | 21.94 | 21.50 | 21.92 | 1,023,330 | -0.09(-0.40%) |
Jul 26, 2022 | 22.03 | 22.20 | 22.00 | 22.01 | 483,009 | -0.18(-0.79%) |
Jul 25, 2022 | 22.43 | 22.49 | 22.11 | 22.18 | 534,748 | -0.02(-0.09%) |
Jul 22, 2022 | 22.10 | 22.37 | 22.07 | 22.20 | 845,181 | +0.43(+1.97%) |
Jul 21, 2022 | 21.67 | 21.98 | 21.53 | 21.77 | 1,589,075 | -0.47(-2.10%) |
Jul 20, 2022 | 22.81 | 22.81 | 22.14 | 22.24 | 2,112,183 | -0.57(-2.48%) |
Jul 19, 2022 | 22.48 | 22.98 | 22.46 | 22.81 | 2,149,390 | +0.62(+2.81%) |
Jul 18, 2022 | 22.58 | 22.59 | 22.16 | 22.18 | 1,681,393 | -0.68(-2.98%) |
Jul 15, 2022 | 22.78 | 23.03 | 22.60 | 22.86 | 906,777 | +0.67(+3.03%) |
Jul 14, 2022 | 22.09 | 22.38 | 21.96 | 22.19 | 818,009 | -0.42(-1.85%) |
Jul 13, 2022 | 22.61 | 22.86 | 21.58 | 22.61 | 1,404,865 | -0.52(-2.23%) |
Jul 12, 2022 | 22.58 | 23.25 | 22.57 | 23.13 | 764,526 | +0.02(+0.08%) |
Jul 11, 2022 | 23.09 | 23.19 | 23.02 | 23.11 | 436,666 | -0.35(-1.50%) |
Jul 08, 2022 | 23.25 | 23.68 | 23.22 | 23.46 | 830,029 | -0.21(-0.91%) |
Jul 07, 2022 | 23.41 | 23.68 | 23.38 | 23.67 | 739,809 | +0.08(+0.33%) |
Jul 06, 2022 | 23.56 | 23.71 | 23.48 | 23.59 | 453,240 | -0.37(-1.55%) |
Jul 05, 2022 | 23.79 | 23.97 | 23.58 | 23.96 | 393,865 | -0.51(-2.07%) |