Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.02 | 15.58 | 13.97 | 14.82 | 358,593 | +0.84(+6.01%) |
Sep 29, 2022 | 14.79 | 14.84 | 13.73 | 13.98 | 468,996 | -1.09(-7.23%) |
Sep 28, 2022 | 14.46 | 15.26 | 13.87 | 15.07 | 564,371 | +0.91(+6.43%) |
Sep 27, 2022 | 13.54 | 14.36 | 13.54 | 14.16 | 468,301 | +1.11(+8.51%) |
Sep 26, 2022 | 13.42 | 14.56 | 13.02 | 13.05 | 404,012 | -0.57(-4.19%) |
Sep 23, 2022 | 13.78 | 14.18 | 13.10 | 13.62 | 540,977 | -0.40(-2.85%) |
Sep 22, 2022 | 14.26 | 14.33 | 13.63 | 14.02 | 410,385 | -0.40(-2.77%) |
Sep 21, 2022 | 15.14 | 15.36 | 14.33 | 14.42 | 405,987 | -0.58(-3.87%) |
Sep 20, 2022 | 14.99 | 15.56 | 14.61 | 15.00 | 257,603 | -0.34(-2.22%) |
Sep 19, 2022 | 15.24 | 15.48 | 14.28 | 15.34 | 438,317 | -0.23(-1.48%) |
Sep 16, 2022 | 15.87 | 15.87 | 14.69 | 15.57 | 762,119 | -0.81(-4.95%) |
Sep 15, 2022 | 15.77 | 16.68 | 15.59 | 16.38 | 372,871 | +0.51(+3.21%) |
Sep 14, 2022 | 15.81 | 16.28 | 15.17 | 15.87 | 469,154 | +0.25(+1.60%) |
Sep 13, 2022 | 15.66 | 16.28 | 15.29 | 15.62 | 934,732 | -0.83(-5.05%) |
Sep 12, 2022 | 15.42 | 16.48 | 15.35 | 16.45 | 384,568 | +1.02(+6.61%) |
Sep 09, 2022 | 15.17 | 15.71 | 14.83 | 15.43 | 360,192 | +0.31(+2.05%) |
Sep 08, 2022 | 14.40 | 15.37 | 14.32 | 15.12 | 307,784 | +0.37(+2.51%) |
Sep 07, 2022 | 13.66 | 14.76 | 13.57 | 14.75 | 399,883 | +1.00(+7.27%) |
Sep 06, 2022 | 14.32 | 14.45 | 13.72 | 13.75 | 376,243 | -0.57(-3.98%) |
Sep 02, 2022 | 15.59 | 15.59 | 14.10 | 14.32 | 428,989 | -1.11(-7.19%) |
Sep 01, 2022 | 14.37 | 15.47 | 13.56 | 15.43 | 579,383 | +1.39(+9.90%) |
Aug 31, 2022 | 14.43 | 14.55 | 13.84 | 14.04 | 350,107 | -0.04(-0.28%) |
Aug 30, 2022 | 14.79 | 14.93 | 13.73 | 14.08 | 404,394 | -0.58(-3.96%) |
Aug 29, 2022 | 14.71 | 15.57 | 14.52 | 14.66 | 316,950 | -0.35(-2.33%) |
Aug 26, 2022 | 16.61 | 16.83 | 14.94 | 15.01 | 422,594 | -1.57(-9.47%) |
Aug 25, 2022 | 16.71 | 17.00 | 15.96 | 16.58 | 219,807 | +0.04(+0.24%) |
Aug 24, 2022 | 16.21 | 16.82 | 15.92 | 16.54 | 356,370 | +0.36(+2.22%) |
Aug 23, 2022 | 15.76 | 16.39 | 15.56 | 16.18 | 396,401 | +0.52(+3.32%) |
Aug 22, 2022 | 16.25 | 16.81 | 15.52 | 15.66 | 408,734 | -0.92(-5.55%) |
Aug 19, 2022 | 17.27 | 17.85 | 16.45 | 16.58 | 420,688 | -1.20(-6.75%) |
Aug 18, 2022 | 19.45 | 19.50 | 17.25 | 17.78 | 450,108 | -1.67(-8.59%) |
Aug 17, 2022 | 19.95 | 20.45 | 19.17 | 19.45 | 454,422 | -0.99(-4.84%) |
Aug 16, 2022 | 21.66 | 21.66 | 20.24 | 20.44 | 413,020 | -1.23(-5.68%) |
Aug 15, 2022 | 19.27 | 21.96 | 19.04 | 21.67 | 523,675 | +2.49(+12.98%) |
Aug 12, 2022 | 17.36 | 20.18 | 17.36 | 19.18 | 768,425 | +2.15(+12.62%) |
Aug 11, 2022 | 17.52 | 18.23 | 17.00 | 17.03 | 640,083 | -0.45(-2.57%) |
Aug 10, 2022 | 17.26 | 18.10 | 17.02 | 17.48 | 679,278 | -0.75(-4.11%) |
Aug 09, 2022 | 20.24 | 20.40 | 17.80 | 18.23 | 572,443 | -2.79(-13.27%) |
Aug 08, 2022 | 22.13 | 23.00 | 20.66 | 21.02 | 504,869 | -1.11(-5.02%) |
Aug 05, 2022 | 20.04 | 22.10 | 19.17 | 22.13 | 525,167 | +1.49(+7.22%) |
Aug 04, 2022 | 19.31 | 20.64 | 19.27 | 20.64 | 496,439 | +1.36(+7.05%) |
Aug 03, 2022 | 17.97 | 20.00 | 17.95 | 19.28 | 459,872 | +1.92(+11.06%) |
Aug 02, 2022 | 17.04 | 17.79 | 16.49 | 17.36 | 338,322 | -0.11(-0.63%) |
Aug 01, 2022 | 17.17 | 18.40 | 16.64 | 17.47 | 385,043 | -0.08(-0.46%) |
Jul 29, 2022 | 17.04 | 17.62 | 16.55 | 17.55 | 282,660 | +0.47(+2.75%) |
Jul 28, 2022 | 17.12 | 17.27 | 16.09 | 17.08 | 256,779 | +0.05(+0.29%) |
Jul 27, 2022 | 16.84 | 17.60 | 16.07 | 17.03 | 325,560 | +0.62(+3.78%) |
Jul 26, 2022 | 16.72 | 17.07 | 15.88 | 16.41 | 259,117 | -0.37(-2.21%) |
Jul 25, 2022 | 17.00 | 17.00 | 16.10 | 16.78 | 469,192 | -0.13(-0.77%) |
Jul 22, 2022 | 18.77 | 18.88 | 16.88 | 16.91 | 380,805 | -1.61(-8.69%) |
Jul 21, 2022 | 18.98 | 19.54 | 18.32 | 18.52 | 347,033 | -0.55(-2.88%) |
Jul 20, 2022 | 17.57 | 19.24 | 17.57 | 19.07 | 559,762 | +1.53(+8.72%) |
Jul 19, 2022 | 16.46 | 17.60 | 15.54 | 17.54 | 467,326 | +1.68(+10.59%) |
Jul 18, 2022 | 17.38 | 17.99 | 15.69 | 15.86 | 425,115 | -0.89(-5.31%) |
Jul 15, 2022 | 17.90 | 17.90 | 16.27 | 16.75 | 338,473 | -0.50(-2.90%) |
Jul 14, 2022 | 18.60 | 18.60 | 17.21 | 17.25 | 349,493 | -1.61(-8.54%) |
Jul 13, 2022 | 17.56 | 19.24 | 17.56 | 18.86 | 352,251 | +0.56(+3.06%) |
Jul 12, 2022 | 18.24 | 18.38 | 16.85 | 18.30 | 421,000 | +0.25(+1.39%) |
Jul 11, 2022 | 18.85 | 19.05 | 17.86 | 18.05 | 451,949 | -1.01(-5.30%) |
Jul 08, 2022 | 18.52 | 19.44 | 18.30 | 19.06 | 397,850 | +0.11(+0.58%) |
Jul 07, 2022 | 18.37 | 19.50 | 18.30 | 18.95 | 518,721 | +0.65(+3.55%) |
Jul 06, 2022 | 18.74 | 19.59 | 18.02 | 18.30 | 537,962 | -0.60(-3.17%) |
Jul 05, 2022 | 15.64 | 18.90 | 15.25 | 18.90 | 715,484 | +2.74(+16.96%) |