Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.50 | 15.22 | 14.41 | 14.81 | 2,941,190 | +0.23(+1.60%) |
Sep 29, 2022 | 14.34 | 14.63 | 13.99 | 14.58 | 2,678,992 | +0.06(+0.39%) |
Sep 28, 2022 | 13.80 | 14.53 | 13.80 | 14.52 | 3,338,286 | +0.97(+7.16%) |
Sep 27, 2022 | 13.89 | 14.02 | 13.55 | 13.55 | 3,103,526 | -0.03(-0.21%) |
Sep 26, 2022 | 13.74 | 14.09 | 13.46 | 13.58 | 3,005,475 | -0.26(-1.89%) |
Sep 23, 2022 | 14.21 | 14.21 | 13.55 | 13.84 | 3,393,125 | -0.76(-5.24%) |
Sep 22, 2022 | 15.08 | 15.24 | 14.59 | 14.61 | 2,290,978 | -0.32(-2.12%) |
Sep 21, 2022 | 15.07 | 15.42 | 14.69 | 14.93 | 2,944,004 | +0.03(+0.19%) |
Sep 20, 2022 | 14.81 | 14.94 | 14.52 | 14.90 | 2,505,975 | -0.18(-1.18%) |
Sep 19, 2022 | 14.47 | 15.09 | 14.38 | 15.07 | 2,615,507 | +0.38(+2.60%) |
Sep 16, 2022 | 14.35 | 15.00 | 14.25 | 14.69 | 3,552,258 | +0.07(+0.45%) |
Sep 15, 2022 | 14.80 | 15.17 | 14.46 | 14.63 | 3,169,496 | -0.35(-2.31%) |
Sep 14, 2022 | 14.95 | 15.11 | 14.80 | 14.97 | 1,766,116 | +0.19(+1.26%) |
Sep 13, 2022 | 14.80 | 15.27 | 14.76 | 14.79 | 3,178,755 | -0.67(-4.35%) |
Sep 12, 2022 | 15.32 | 15.62 | 15.09 | 15.46 | 3,485,629 | +0.64(+4.35%) |
Sep 09, 2022 | 14.66 | 14.83 | 14.50 | 14.81 | 2,320,881 | +0.40(+2.78%) |
Sep 08, 2022 | 14.10 | 14.48 | 14.04 | 14.41 | 1,823,857 | +0.14(+0.98%) |
Sep 07, 2022 | 13.72 | 14.31 | 13.59 | 14.27 | 2,051,164 | +0.53(+3.87%) |
Sep 06, 2022 | 14.13 | 14.29 | 13.72 | 13.74 | 2,292,916 | -0.20(-1.41%) |
Sep 02, 2022 | 13.85 | 14.17 | 13.60 | 13.94 | 2,865,683 | +0.41(+3.03%) |
Sep 01, 2022 | 13.61 | 13.75 | 13.43 | 13.53 | 2,828,864 | -0.35(-2.55%) |
Aug 31, 2022 | 14.03 | 14.26 | 13.84 | 13.88 | 2,806,674 | -0.26(-1.85%) |
Aug 30, 2022 | 14.77 | 14.80 | 14.08 | 14.14 | 2,797,143 | -0.46(-3.13%) |
Aug 29, 2022 | 14.63 | 14.99 | 14.52 | 14.60 | 2,579,216 | -0.22(-1.51%) |
Aug 26, 2022 | 15.56 | 15.65 | 14.66 | 14.82 | 3,747,270 | -0.71(-4.56%) |
Aug 25, 2022 | 15.55 | 15.62 | 15.34 | 15.53 | 1,851,921 | +0.10(+0.66%) |
Aug 24, 2022 | 15.16 | 15.49 | 15.01 | 15.43 | 1,888,226 | +0.21(+1.41%) |
Aug 23, 2022 | 14.97 | 15.55 | 14.97 | 15.21 | 2,777,660 | +0.28(+1.87%) |
Aug 22, 2022 | 14.86 | 15.01 | 14.66 | 14.94 | 3,210,099 | -0.11(-0.74%) |
Aug 19, 2022 | 15.46 | 15.50 | 14.94 | 15.05 | 3,774,845 | -0.53(-3.41%) |
Aug 18, 2022 | 15.60 | 15.69 | 15.37 | 15.58 | 2,244,786 | +0.02(+0.12%) |
Aug 17, 2022 | 16.10 | 16.14 | 15.45 | 15.56 | 4,305,596 | -0.77(-4.71%) |
Aug 16, 2022 | 16.35 | 16.43 | 16.03 | 16.33 | 2,281,761 | -0.16(-0.96%) |
Aug 15, 2022 | 16.36 | 16.52 | 16.05 | 16.49 | 3,069,370 | -0.35(-2.09%) |
Aug 12, 2022 | 16.64 | 17.22 | 16.63 | 16.84 | 5,446,628 | +0.32(+1.91%) |
Aug 11, 2022 | 17.80 | 17.99 | 16.34 | 16.52 | 12,574,392 | -3.01(-15.42%) |
Aug 10, 2022 | 19.59 | 19.94 | 19.35 | 19.54 | 2,370,645 | +0.18(+0.91%) |
Aug 09, 2022 | 19.39 | 19.50 | 18.92 | 19.36 | 1,710,612 | +0.06(+0.29%) |
Aug 08, 2022 | 19.44 | 19.50 | 19.12 | 19.30 | 2,286,707 | +0.35(+1.86%) |
Aug 05, 2022 | 18.45 | 18.98 | 18.09 | 18.95 | 2,207,860 | -0.15(-0.78%) |
Aug 04, 2022 | 18.33 | 19.37 | 18.19 | 19.10 | 2,832,814 | +0.95(+5.21%) |
Aug 03, 2022 | 18.72 | 18.72 | 17.93 | 18.16 | 1,912,855 | -0.44(-2.34%) |
Aug 02, 2022 | 18.85 | 19.20 | 18.56 | 18.59 | 2,026,842 | -0.19(-1.04%) |
Aug 01, 2022 | 18.96 | 18.98 | 18.66 | 18.79 | 1,708,620 | -0.06(-0.30%) |
Jul 29, 2022 | 18.78 | 18.99 | 18.31 | 18.84 | 2,666,645 | +0.21(+1.14%) |
Jul 28, 2022 | 18.58 | 18.89 | 18.27 | 18.63 | 3,736,136 | +0.70(+3.93%) |
Jul 27, 2022 | 17.42 | 18.06 | 17.28 | 17.92 | 3,061,880 | +0.57(+3.31%) |
Jul 26, 2022 | 17.10 | 17.42 | 16.99 | 17.35 | 2,022,468 | +0.35(+2.07%) |
Jul 25, 2022 | 17.29 | 17.45 | 16.66 | 17.00 | 2,311,647 | -0.41(-2.34%) |
Jul 22, 2022 | 17.89 | 18.35 | 17.36 | 17.40 | 2,650,973 | -0.21(-1.21%) |
Jul 21, 2022 | 16.79 | 17.73 | 16.68 | 17.62 | 4,059,674 | +0.89(+5.32%) |
Jul 20, 2022 | 17.40 | 17.57 | 16.69 | 16.73 | 2,376,867 | -0.56(-3.22%) |
Jul 19, 2022 | 17.35 | 17.57 | 17.15 | 17.28 | 1,744,834 | +0.19(+1.14%) |
Jul 18, 2022 | 17.17 | 17.46 | 17.06 | 17.09 | 2,101,552 | +0.16(+0.93%) |
Jul 15, 2022 | 17.14 | 17.18 | 16.41 | 16.93 | 2,202,189 | +0.02(+0.11%) |
Jul 14, 2022 | 16.64 | 16.99 | 16.00 | 16.91 | 3,560,948 | -0.41(-2.35%) |
Jul 13, 2022 | 16.75 | 17.73 | 16.74 | 17.32 | 2,246,906 | +0.37(+2.19%) |
Jul 12, 2022 | 17.18 | 17.49 | 16.81 | 16.95 | 1,867,921 | -0.33(-1.93%) |
Jul 11, 2022 | 17.35 | 17.72 | 17.18 | 17.28 | 1,281,082 | -0.25(-1.43%) |
Jul 08, 2022 | 17.78 | 17.92 | 17.21 | 17.53 | 1,757,960 | -0.18(-0.99%) |
Jul 07, 2022 | 17.43 | 18.13 | 17.43 | 17.71 | 2,401,014 | +0.29(+1.65%) |
Jul 06, 2022 | 17.35 | 17.58 | 16.83 | 17.42 | 2,261,465 | +0.08(+0.48%) |
Jul 05, 2022 | 18.14 | 18.28 | 16.94 | 17.34 | 3,984,696 | -1.21(-6.54%) |