Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.09 | 14.70 | 13.99 | 14.25 | 1,317,259 | +0.00(+0.00%) |
Sep 29, 2022 | 15.51 | 15.68 | 13.98 | 14.25 | 949,875 | -1.44(-9.18%) |
Sep 28, 2022 | 13.98 | 15.75 | 13.96 | 15.69 | 1,427,669 | +1.63(+11.59%) |
Sep 27, 2022 | 13.11 | 14.10 | 13.11 | 14.06 | 1,036,194 | +1.16(+8.99%) |
Sep 26, 2022 | 12.66 | 13.37 | 12.66 | 12.90 | 1,194,388 | +0.26(+2.06%) |
Sep 23, 2022 | 13.89 | 13.93 | 12.57 | 12.64 | 1,156,966 | -1.70(-11.85%) |
Sep 22, 2022 | 15.09 | 15.45 | 14.25 | 14.34 | 569,802 | -0.64(-4.27%) |
Sep 21, 2022 | 15.99 | 16.04 | 14.96 | 14.98 | 649,494 | -0.70(-4.46%) |
Sep 20, 2022 | 15.73 | 15.86 | 15.34 | 15.68 | 496,222 | -0.39(-2.43%) |
Sep 19, 2022 | 15.01 | 16.30 | 15.00 | 16.07 | 750,559 | +0.63(+4.08%) |
Sep 16, 2022 | 16.28 | 16.33 | 15.00 | 15.44 | 1,356,579 | -1.05(-6.37%) |
Sep 15, 2022 | 16.99 | 17.29 | 16.44 | 16.49 | 711,141 | -0.83(-4.79%) |
Sep 14, 2022 | 17.62 | 17.80 | 17.01 | 17.32 | 1,002,789 | +0.28(+1.64%) |
Sep 13, 2022 | 16.20 | 17.81 | 15.99 | 17.04 | 1,749,150 | +1.01(+6.30%) |
Sep 12, 2022 | 16.51 | 16.73 | 15.21 | 16.03 | 1,019,868 | -0.25(-1.54%) |
Sep 09, 2022 | 16.03 | 16.37 | 15.88 | 16.28 | 812,042 | +0.54(+3.43%) |
Sep 08, 2022 | 15.71 | 16.04 | 15.28 | 15.74 | 928,892 | -0.10(-0.63%) |
Sep 07, 2022 | 15.84 | 16.08 | 15.33 | 15.84 | 792,843 | -0.22(-1.37%) |
Sep 06, 2022 | 16.54 | 16.75 | 15.68 | 16.06 | 1,101,904 | -0.23(-1.41%) |
Sep 02, 2022 | 15.51 | 16.52 | 15.38 | 16.29 | 1,157,922 | +1.12(+7.38%) |
Sep 01, 2022 | 15.46 | 15.75 | 14.88 | 15.17 | 1,360,260 | -0.61(-3.87%) |
Aug 31, 2022 | 15.63 | 16.21 | 15.21 | 15.78 | 1,774,613 | +0.50(+3.27%) |
Aug 30, 2022 | 15.61 | 15.81 | 14.56 | 15.28 | 1,533,204 | -0.50(-3.17%) |
Aug 29, 2022 | 16.11 | 16.35 | 15.62 | 15.78 | 900,885 | -0.61(-3.72%) |
Aug 26, 2022 | 16.56 | 16.77 | 16.00 | 16.39 | 1,223,623 | -0.20(-1.21%) |
Aug 25, 2022 | 15.71 | 16.61 | 15.68 | 16.59 | 1,903,268 | +1.30(+8.50%) |
Aug 24, 2022 | 14.79 | 15.56 | 14.61 | 15.29 | 1,413,618 | +0.39(+2.62%) |
Aug 23, 2022 | 14.47 | 15.13 | 14.39 | 14.90 | 1,424,966 | +0.70(+4.93%) |
Aug 22, 2022 | 13.15 | 14.27 | 13.08 | 14.20 | 769,759 | +0.85(+6.37%) |
Aug 19, 2022 | 13.69 | 13.74 | 13.15 | 13.35 | 897,666 | -0.58(-4.16%) |
Aug 18, 2022 | 13.48 | 14.26 | 13.33 | 13.93 | 1,131,477 | +0.54(+4.03%) |
Aug 17, 2022 | 13.24 | 13.63 | 12.45 | 13.39 | 1,687,187 | +0.02(+0.15%) |
Aug 16, 2022 | 13.35 | 13.57 | 13.31 | 13.37 | 1,507,644 | +0.05(+0.38%) |
Aug 15, 2022 | 13.44 | 13.51 | 12.81 | 13.32 | 1,686,826 | -0.31(-2.27%) |
Aug 12, 2022 | 13.17 | 13.72 | 13.10 | 13.63 | 1,809,997 | +0.44(+3.34%) |
Aug 11, 2022 | 13.34 | 13.70 | 12.93 | 13.19 | 4,692,876 | -0.56(-4.07%) |
Aug 10, 2022 | 14.75 | 14.84 | 13.50 | 13.75 | 1,628,242 | -1.56(-10.19%) |
Aug 09, 2022 | 15.19 | 15.73 | 15.08 | 15.31 | 466,450 | +0.14(+0.92%) |
Aug 08, 2022 | 14.77 | 15.31 | 14.40 | 15.17 | 776,424 | +1.29(+9.29%) |
Aug 05, 2022 | 13.80 | 14.25 | 13.80 | 13.88 | 325,421 | +0.01(+0.07%) |
Aug 04, 2022 | 14.03 | 14.44 | 13.79 | 13.87 | 427,425 | -0.15(-1.07%) |
Aug 03, 2022 | 14.50 | 14.77 | 13.97 | 14.02 | 481,281 | -0.30(-2.09%) |
Aug 02, 2022 | 13.37 | 14.71 | 13.36 | 14.32 | 676,147 | +1.04(+7.83%) |
Aug 01, 2022 | 13.61 | 13.61 | 13.14 | 13.28 | 442,385 | -0.53(-3.84%) |
Jul 29, 2022 | 13.41 | 14.19 | 13.36 | 13.81 | 456,211 | +0.46(+3.45%) |
Jul 28, 2022 | 13.60 | 14.13 | 13.11 | 13.35 | 1,089,450 | +0.43(+3.33%) |
Jul 27, 2022 | 12.19 | 12.96 | 12.07 | 12.92 | 510,701 | +0.76(+6.25%) |
Jul 26, 2022 | 12.64 | 12.75 | 12.11 | 12.16 | 377,068 | -0.52(-4.10%) |
Jul 25, 2022 | 11.96 | 12.70 | 11.76 | 12.68 | 397,457 | +0.96(+8.19%) |
Jul 22, 2022 | 12.22 | 12.32 | 11.64 | 11.72 | 306,311 | -0.52(-4.25%) |
Jul 21, 2022 | 12.35 | 12.39 | 11.76 | 12.24 | 342,590 | -0.32(-2.55%) |
Jul 20, 2022 | 12.48 | 12.68 | 12.28 | 12.56 | 361,708 | -0.04(-0.32%) |
Jul 19, 2022 | 12.22 | 12.89 | 12.22 | 12.60 | 382,128 | +0.41(+3.36%) |
Jul 18, 2022 | 12.78 | 13.00 | 12.12 | 12.19 | 781,610 | -0.29(-2.32%) |
Jul 15, 2022 | 12.02 | 12.49 | 11.94 | 12.48 | 440,678 | +0.72(+6.12%) |
Jul 14, 2022 | 12.12 | 12.34 | 11.54 | 11.76 | 271,562 | -0.81(-6.44%) |
Jul 13, 2022 | 12.71 | 12.89 | 12.37 | 12.57 | 248,039 | -0.21(-1.64%) |
Jul 12, 2022 | 12.87 | 13.03 | 12.58 | 12.78 | 395,465 | -0.23(-1.77%) |
Jul 11, 2022 | 12.80 | 13.24 | 12.72 | 13.01 | 571,504 | +0.02(+0.15%) |
Jul 08, 2022 | 12.46 | 13.06 | 12.29 | 12.99 | 526,581 | +0.77(+6.30%) |
Jul 07, 2022 | 12.40 | 12.64 | 12.17 | 12.22 | 549,919 | +0.21(+1.75%) |
Jul 06, 2022 | 12.32 | 12.55 | 11.36 | 12.01 | 671,948 | -0.39(-3.15%) |
Jul 05, 2022 | 12.11 | 12.45 | 12.04 | 12.40 | 642,636 | -0.34(-2.67%) |