Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.55 | 14.07 | 13.54 | 13.80 | 521,940 | +0.23(+1.68%) |
Sep 29, 2022 | 13.99 | 14.02 | 13.38 | 13.57 | 828,257 | -0.59(-4.14%) |
Sep 28, 2022 | 13.96 | 14.27 | 13.74 | 14.16 | 645,637 | +0.12(+0.87%) |
Sep 27, 2022 | 13.64 | 14.12 | 13.53 | 14.03 | 623,704 | +0.65(+4.83%) |
Sep 26, 2022 | 13.55 | 13.80 | 13.26 | 13.39 | 1,113,572 | -0.40(-2.92%) |
Sep 23, 2022 | 14.07 | 14.09 | 13.33 | 13.79 | 1,406,167 | -0.67(-4.66%) |
Sep 22, 2022 | 14.92 | 15.16 | 14.45 | 14.46 | 834,466 | -0.49(-3.28%) |
Sep 21, 2022 | 15.49 | 15.55 | 14.95 | 14.95 | 640,783 | -0.47(-3.06%) |
Sep 20, 2022 | 15.01 | 15.46 | 15.00 | 15.42 | 566,006 | +0.32(+2.14%) |
Sep 19, 2022 | 15.56 | 15.79 | 15.05 | 15.10 | 948,606 | -0.67(-4.27%) |
Sep 16, 2022 | 15.88 | 15.92 | 15.53 | 15.77 | 1,078,892 | -0.49(-3.01%) |
Sep 15, 2022 | 16.80 | 16.80 | 16.24 | 16.26 | 511,985 | -0.67(-3.98%) |
Sep 14, 2022 | 16.77 | 17.03 | 16.61 | 16.94 | 600,737 | +0.17(+0.99%) |
Sep 13, 2022 | 16.81 | 17.35 | 16.69 | 16.77 | 643,116 | -0.49(-2.84%) |
Sep 12, 2022 | 17.49 | 17.75 | 17.24 | 17.26 | 759,094 | -0.04(-0.20%) |
Sep 09, 2022 | 16.78 | 17.36 | 16.73 | 17.29 | 1,091,677 | +0.94(+5.72%) |
Sep 08, 2022 | 15.73 | 16.38 | 15.69 | 16.36 | 763,720 | +0.65(+4.12%) |
Sep 07, 2022 | 15.76 | 15.95 | 15.48 | 15.71 | 1,229,247 | -0.17(-1.05%) |
Sep 06, 2022 | 16.30 | 16.45 | 15.84 | 15.88 | 803,907 | -0.42(-2.58%) |
Sep 02, 2022 | 16.36 | 16.46 | 15.85 | 16.30 | 1,159,727 | +0.17(+1.08%) |
Sep 01, 2022 | 16.12 | 16.39 | 15.85 | 16.12 | 844,723 | -0.11(-0.65%) |
Aug 31, 2022 | 16.28 | 16.59 | 15.96 | 16.23 | 1,334,749 | -0.05(-0.32%) |
Aug 30, 2022 | 15.27 | 16.31 | 15.15 | 16.28 | 2,903,026 | +1.60(+10.90%) |
Aug 29, 2022 | 14.74 | 14.91 | 14.59 | 14.68 | 724,949 | -0.17(-1.12%) |
Aug 26, 2022 | 15.44 | 15.47 | 14.83 | 14.85 | 651,443 | -0.61(-3.96%) |
Aug 25, 2022 | 15.35 | 15.56 | 15.13 | 15.46 | 493,690 | +0.17(+1.09%) |
Aug 24, 2022 | 15.34 | 15.55 | 15.14 | 15.29 | 449,159 | +0.01(+0.06%) |
Aug 23, 2022 | 15.72 | 15.78 | 15.13 | 15.28 | 858,966 | -0.31(-2.02%) |
Aug 22, 2022 | 15.61 | 15.85 | 15.33 | 15.60 | 793,895 | -0.28(-1.74%) |
Aug 19, 2022 | 16.51 | 16.53 | 15.86 | 15.87 | 1,221,806 | -0.87(-5.17%) |
Aug 18, 2022 | 16.40 | 16.75 | 16.28 | 16.74 | 587,215 | +0.61(+3.77%) |
Aug 17, 2022 | 16.46 | 16.49 | 15.99 | 16.13 | 681,028 | -0.46(-2.79%) |
Aug 16, 2022 | 16.67 | 16.86 | 16.43 | 16.59 | 562,443 | +0.00(+0.00%) |
Aug 15, 2022 | 16.90 | 16.91 | 16.41 | 16.59 | 614,046 | -0.62(-3.58%) |
Aug 12, 2022 | 17.63 | 17.65 | 16.84 | 17.21 | 784,147 | -0.38(-2.14%) |
Aug 11, 2022 | 17.55 | 17.82 | 17.41 | 17.59 | 813,062 | +0.27(+1.53%) |
Aug 10, 2022 | 17.29 | 17.55 | 17.00 | 17.32 | 610,351 | +0.39(+2.33%) |
Aug 09, 2022 | 16.87 | 16.93 | 16.59 | 16.93 | 471,983 | +0.10(+0.61%) |
Aug 08, 2022 | 16.94 | 17.43 | 16.76 | 16.82 | 925,872 | +0.02(+0.10%) |
Aug 05, 2022 | 16.62 | 17.16 | 16.52 | 16.81 | 1,067,433 | +0.45(+2.78%) |
Aug 04, 2022 | 16.70 | 16.84 | 15.93 | 16.35 | 1,526,423 | -0.84(-4.88%) |
Aug 03, 2022 | 17.18 | 17.46 | 16.97 | 17.19 | 873,240 | +0.03(+0.15%) |
Aug 02, 2022 | 17.06 | 17.56 | 16.70 | 17.17 | 971,600 | +0.10(+0.60%) |
Aug 01, 2022 | 16.52 | 17.29 | 16.36 | 17.06 | 1,920,032 | +1.03(+6.41%) |
Jul 29, 2022 | 15.85 | 16.15 | 15.65 | 16.04 | 587,842 | +0.32(+2.02%) |
Jul 28, 2022 | 15.57 | 15.86 | 15.31 | 15.72 | 1,715,009 | +0.36(+2.34%) |
Jul 27, 2022 | 15.00 | 15.45 | 14.79 | 15.36 | 767,247 | +0.59(+4.00%) |
Jul 26, 2022 | 14.87 | 14.93 | 14.67 | 14.77 | 385,682 | -0.11(-0.75%) |
Jul 25, 2022 | 15.04 | 15.12 | 14.78 | 14.88 | 306,158 | +0.00(+0.00%) |
Jul 22, 2022 | 15.25 | 15.29 | 14.71 | 14.88 | 415,752 | -0.34(-2.25%) |
Jul 21, 2022 | 15.42 | 15.44 | 14.84 | 15.22 | 509,244 | -0.09(-0.62%) |
Jul 20, 2022 | 14.99 | 15.37 | 14.62 | 15.32 | 1,276,996 | +0.41(+2.76%) |
Jul 19, 2022 | 14.40 | 15.03 | 14.37 | 14.91 | 770,433 | +0.61(+4.25%) |
Jul 18, 2022 | 13.73 | 14.43 | 13.73 | 14.30 | 1,113,145 | +0.84(+6.24%) |
Jul 15, 2022 | 13.28 | 13.47 | 12.97 | 13.46 | 660,980 | +0.44(+3.36%) |
Jul 14, 2022 | 13.06 | 13.10 | 12.62 | 13.02 | 676,066 | -0.26(-1.94%) |
Jul 13, 2022 | 12.85 | 13.35 | 12.82 | 13.28 | 1,574,900 | +0.15(+1.18%) |
Jul 12, 2022 | 13.13 | 13.35 | 12.99 | 13.12 | 496,018 | -0.04(-0.33%) |
Jul 11, 2022 | 13.47 | 13.54 | 13.14 | 13.17 | 453,565 | -0.47(-3.46%) |
Jul 08, 2022 | 13.55 | 13.91 | 13.35 | 13.64 | 771,925 | +0.13(+0.95%) |
Jul 07, 2022 | 13.42 | 13.81 | 13.23 | 13.51 | 787,312 | +0.50(+3.82%) |
Jul 06, 2022 | 13.30 | 13.45 | 12.52 | 13.01 | 1,482,050 | -0.49(-3.62%) |
Jul 05, 2022 | 13.68 | 13.73 | 13.29 | 13.50 | 843,101 | -0.41(-2.96%) |