Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.36 | 18.66 | 17.83 | 18.30 | 109,244 | +0.21(+1.17%) |
Sep 29, 2022 | 18.31 | 18.96 | 18.01 | 18.09 | 183,685 | +0.10(+0.53%) |
Sep 28, 2022 | 19.51 | 19.63 | 17.85 | 17.99 | 158,545 | -1.81(-9.15%) |
Sep 27, 2022 | 19.56 | 20.02 | 19.05 | 19.81 | 440,566 | -0.46(-2.27%) |
Sep 26, 2022 | 19.40 | 20.31 | 19.07 | 20.27 | 208,946 | +1.04(+5.44%) |
Sep 23, 2022 | 18.13 | 19.54 | 18.13 | 19.22 | 1,164,365 | +2.26(+13.34%) |
Sep 22, 2022 | 16.29 | 16.97 | 16.14 | 16.96 | 181,706 | +0.20(+1.20%) |
Sep 21, 2022 | 15.80 | 16.76 | 15.67 | 16.76 | 192,646 | +0.48(+2.94%) |
Sep 20, 2022 | 16.24 | 16.64 | 16.11 | 16.28 | 352,071 | +0.25(+1.55%) |
Sep 19, 2022 | 16.95 | 16.98 | 16.01 | 16.03 | 331,803 | -0.04(-0.24%) |
Sep 16, 2022 | 15.51 | 16.51 | 15.51 | 16.07 | 310,442 | +0.65(+4.23%) |
Sep 15, 2022 | 15.20 | 15.56 | 15.06 | 15.41 | 291,000 | +0.75(+5.10%) |
Sep 14, 2022 | 15.29 | 15.29 | 14.46 | 14.67 | 259,534 | -0.96(-6.13%) |
Sep 13, 2022 | 15.24 | 15.73 | 14.87 | 15.63 | 310,827 | +0.75(+5.03%) |
Sep 12, 2022 | 14.98 | 15.26 | 14.58 | 14.88 | 242,354 | -0.54(-3.48%) |
Sep 09, 2022 | 15.71 | 15.86 | 15.27 | 15.41 | 282,271 | -0.80(-4.91%) |
Sep 08, 2022 | 16.33 | 16.60 | 16.06 | 16.21 | 189,425 | -0.20(-1.23%) |
Sep 07, 2022 | 16.75 | 17.03 | 16.28 | 16.41 | 249,637 | +0.35(+2.21%) |
Sep 06, 2022 | 15.45 | 16.17 | 15.38 | 16.06 | 200,589 | +0.34(+2.13%) |
Sep 02, 2022 | 15.59 | 15.98 | 15.37 | 15.72 | 206,720 | -0.65(-3.98%) |
Sep 01, 2022 | 16.06 | 16.79 | 16.01 | 16.37 | 434,083 | +0.72(+4.59%) |
Aug 31, 2022 | 16.03 | 16.22 | 15.15 | 15.65 | 442,222 | +0.24(+1.55%) |
Aug 30, 2022 | 14.87 | 15.61 | 14.87 | 15.41 | 345,968 | +1.00(+6.91%) |
Aug 29, 2022 | 14.90 | 14.92 | 14.03 | 14.42 | 170,082 | -0.40(-2.72%) |
Aug 26, 2022 | 14.55 | 14.95 | 14.25 | 14.82 | 218,492 | +0.30(+2.05%) |
Aug 25, 2022 | 14.58 | 14.79 | 14.39 | 14.52 | 233,589 | -0.25(-1.69%) |
Aug 24, 2022 | 15.16 | 15.24 | 14.71 | 14.77 | 214,813 | -0.36(-2.41%) |
Aug 23, 2022 | 15.74 | 15.74 | 14.88 | 15.14 | 299,963 | -1.13(-6.95%) |
Aug 22, 2022 | 16.48 | 16.94 | 16.08 | 16.27 | 156,471 | +0.07(+0.41%) |
Aug 19, 2022 | 16.30 | 16.39 | 15.99 | 16.20 | 522,311 | +0.07(+0.42%) |
Aug 18, 2022 | 16.62 | 16.77 | 16.10 | 16.13 | 335,628 | -0.92(-5.40%) |
Aug 17, 2022 | 17.49 | 17.54 | 16.71 | 17.05 | 240,048 | -0.26(-1.49%) |
Aug 16, 2022 | 17.18 | 17.50 | 16.81 | 17.31 | 153,739 | +0.08(+0.44%) |
Aug 15, 2022 | 17.73 | 18.07 | 17.04 | 17.24 | 569,322 | +0.60(+3.63%) |
Aug 12, 2022 | 17.17 | 17.23 | 16.61 | 16.63 | 357,441 | -0.29(-1.70%) |
Aug 11, 2022 | 17.43 | 17.54 | 16.58 | 16.92 | 591,279 | -1.20(-6.61%) |
Aug 10, 2022 | 18.34 | 19.00 | 17.92 | 18.12 | 360,842 | -0.33(-1.77%) |
Aug 09, 2022 | 18.57 | 18.63 | 17.98 | 18.44 | 275,767 | -0.68(-3.56%) |
Aug 08, 2022 | 19.32 | 19.32 | 18.74 | 19.12 | 120,652 | -0.20(-1.04%) |
Aug 05, 2022 | 20.59 | 20.61 | 18.96 | 19.33 | 281,288 | -0.81(-4.00%) |
Aug 04, 2022 | 19.05 | 20.25 | 18.96 | 20.13 | 399,480 | +1.36(+7.25%) |
Aug 03, 2022 | 17.55 | 19.01 | 17.55 | 18.77 | 325,534 | +0.93(+5.21%) |
Aug 02, 2022 | 17.84 | 18.12 | 17.49 | 17.84 | 824,749 | +0.04(+0.22%) |
Aug 01, 2022 | 17.84 | 18.20 | 17.56 | 17.80 | 535,268 | +0.71(+4.15%) |
Jul 29, 2022 | 18.06 | 18.06 | 16.97 | 17.09 | 739,872 | -1.65(-8.80%) |
Jul 28, 2022 | 18.55 | 19.36 | 18.31 | 18.74 | 381,869 | -0.27(-1.41%) |
Jul 27, 2022 | 19.53 | 20.00 | 18.78 | 19.01 | 257,040 | -0.87(-4.39%) |
Jul 26, 2022 | 19.04 | 20.10 | 18.96 | 19.88 | 376,291 | +0.31(+1.57%) |
Jul 25, 2022 | 20.61 | 21.01 | 19.53 | 19.58 | 309,340 | -1.56(-7.39%) |
Jul 22, 2022 | 20.61 | 21.37 | 20.26 | 21.14 | 253,923 | +0.38(+1.85%) |
Jul 21, 2022 | 21.06 | 21.90 | 20.73 | 20.75 | 313,582 | +0.64(+3.19%) |
Jul 20, 2022 | 20.99 | 21.16 | 19.92 | 20.11 | 1,084,120 | -0.48(-2.33%) |
Jul 19, 2022 | 21.96 | 21.99 | 20.48 | 20.59 | 781,778 | -1.37(-6.24%) |
Jul 18, 2022 | 21.84 | 22.14 | 21.20 | 21.96 | 318,345 | -0.92(-4.02%) |
Jul 15, 2022 | 22.90 | 23.74 | 22.69 | 22.88 | 352,709 | -0.81(-3.40%) |
Jul 14, 2022 | 24.40 | 25.07 | 23.66 | 23.69 | 859,969 | +0.80(+3.48%) |
Jul 13, 2022 | 23.49 | 23.49 | 22.03 | 22.89 | 673,510 | +0.05(+0.21%) |
Jul 12, 2022 | 23.10 | 23.61 | 22.63 | 22.84 | 618,327 | +0.82(+3.74%) |
Jul 11, 2022 | 22.08 | 22.56 | 21.67 | 22.02 | 635,179 | +0.43(+2.00%) |
Jul 08, 2022 | 21.08 | 22.14 | 20.92 | 21.59 | 595,110 | +0.06(+0.27%) |
Jul 07, 2022 | 22.16 | 22.16 | 21.18 | 21.53 | 547,461 | -1.74(-7.50%) |
Jul 06, 2022 | 23.11 | 24.58 | 22.19 | 23.28 | 773,515 | +0.80(+3.54%) |
Jul 05, 2022 | 21.67 | 23.35 | 21.57 | 22.48 | 934,545 | +1.65(+7.92%) |