Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.29 | 12.89 | 12.22 | 12.50 | 1,355,634 | +0.16(+1.30%) |
Sep 29, 2022 | 12.77 | 12.80 | 12.14 | 12.34 | 2,088,377 | -0.62(-4.78%) |
Sep 28, 2022 | 12.94 | 13.13 | 12.80 | 12.96 | 2,605,756 | +0.03(+0.23%) |
Sep 27, 2022 | 13.05 | 13.34 | 12.74 | 12.93 | 1,586,408 | +0.16(+1.25%) |
Sep 26, 2022 | 13.08 | 13.80 | 12.76 | 12.77 | 1,559,108 | -0.38(-2.89%) |
Sep 23, 2022 | 13.00 | 13.21 | 12.81 | 13.15 | 1,605,073 | +0.01(+0.08%) |
Sep 22, 2022 | 13.33 | 13.58 | 13.05 | 13.14 | 1,528,286 | -0.21(-1.57%) |
Sep 21, 2022 | 13.55 | 13.93 | 13.26 | 13.35 | 1,828,525 | -0.09(-0.67%) |
Sep 20, 2022 | 13.81 | 13.97 | 13.41 | 13.44 | 2,540,446 | -0.59(-4.21%) |
Sep 19, 2022 | 14.00 | 14.14 | 13.70 | 14.03 | 1,877,599 | +0.00(+0.00%) |
Sep 16, 2022 | 14.42 | 14.57 | 14.01 | 14.03 | 3,224,971 | -0.75(-5.07%) |
Sep 15, 2022 | 14.78 | 15.18 | 14.72 | 14.78 | 1,856,403 | -0.17(-1.14%) |
Sep 14, 2022 | 14.75 | 14.98 | 14.22 | 14.95 | 1,810,181 | +0.24(+1.63%) |
Sep 13, 2022 | 14.54 | 15.11 | 14.51 | 14.71 | 2,115,564 | -0.70(-4.54%) |
Sep 12, 2022 | 15.13 | 15.51 | 15.13 | 15.41 | 1,710,940 | +0.39(+2.60%) |
Sep 09, 2022 | 14.89 | 15.30 | 14.86 | 15.02 | 2,125,777 | +0.44(+3.02%) |
Sep 08, 2022 | 14.41 | 14.70 | 14.17 | 14.58 | 2,398,142 | -0.09(-0.61%) |
Sep 07, 2022 | 14.28 | 14.82 | 14.04 | 14.67 | 2,540,969 | +0.38(+2.66%) |
Sep 06, 2022 | 14.43 | 14.60 | 14.03 | 14.29 | 3,203,237 | -0.22(-1.52%) |
Sep 02, 2022 | 14.42 | 15.11 | 14.24 | 14.51 | 4,532,355 | -0.01(-0.07%) |
Sep 01, 2022 | 15.35 | 15.86 | 14.04 | 14.52 | 12,498,191 | -3.48(-19.33%) |
Aug 31, 2022 | 18.57 | 18.88 | 17.86 | 18.00 | 3,694,704 | -0.41(-2.23%) |
Aug 30, 2022 | 18.94 | 19.04 | 18.26 | 18.41 | 1,372,134 | -0.13(-0.70%) |
Aug 29, 2022 | 18.34 | 19.15 | 18.31 | 18.54 | 1,199,363 | -0.28(-1.49%) |
Aug 26, 2022 | 19.90 | 19.93 | 18.65 | 18.82 | 1,548,694 | -1.07(-5.38%) |
Aug 25, 2022 | 20.00 | 20.42 | 19.82 | 19.89 | 1,375,538 | +0.23(+1.17%) |
Aug 24, 2022 | 19.33 | 20.34 | 19.33 | 19.66 | 1,032,066 | +0.41(+2.13%) |
Aug 23, 2022 | 19.16 | 20.08 | 19.09 | 19.25 | 1,203,653 | +0.14(+0.73%) |
Aug 22, 2022 | 19.50 | 19.50 | 18.73 | 19.11 | 1,469,020 | -0.69(-3.48%) |
Aug 19, 2022 | 21.22 | 21.22 | 19.64 | 19.80 | 2,595,506 | -1.93(-8.88%) |
Aug 18, 2022 | 21.90 | 21.90 | 21.35 | 21.73 | 1,199,594 | -0.19(-0.87%) |
Aug 17, 2022 | 21.81 | 22.22 | 21.30 | 21.92 | 1,453,276 | -0.49(-2.19%) |
Aug 16, 2022 | 22.24 | 22.58 | 21.63 | 22.41 | 1,443,125 | +0.08(+0.36%) |
Aug 15, 2022 | 22.44 | 23.04 | 22.15 | 22.33 | 1,467,168 | -0.48(-2.10%) |
Aug 12, 2022 | 22.51 | 22.98 | 22.08 | 22.81 | 1,421,956 | +0.48(+2.15%) |
Aug 11, 2022 | 23.22 | 23.58 | 22.12 | 22.33 | 1,500,688 | -0.34(-1.50%) |
Aug 10, 2022 | 22.48 | 22.74 | 21.97 | 22.67 | 1,634,884 | +1.32(+6.18%) |
Aug 09, 2022 | 21.69 | 21.96 | 21.03 | 21.35 | 1,402,976 | -0.82(-3.70%) |
Aug 08, 2022 | 21.38 | 22.74 | 21.38 | 22.17 | 1,824,580 | +0.83(+3.89%) |
Aug 05, 2022 | 20.32 | 21.68 | 19.88 | 21.34 | 1,619,580 | +0.48(+2.30%) |
Aug 04, 2022 | 20.63 | 20.99 | 20.33 | 20.86 | 1,269,786 | +0.20(+0.97%) |
Aug 03, 2022 | 19.87 | 20.86 | 19.76 | 20.66 | 1,414,350 | +1.19(+6.11%) |
Aug 02, 2022 | 18.41 | 19.71 | 18.35 | 19.47 | 1,449,014 | +0.76(+4.06%) |
Aug 01, 2022 | 18.25 | 18.91 | 17.85 | 18.71 | 1,047,501 | +0.30(+1.63%) |
Jul 29, 2022 | 18.56 | 18.88 | 18.13 | 18.41 | 1,133,349 | -0.13(-0.70%) |
Jul 28, 2022 | 18.20 | 18.70 | 17.70 | 18.54 | 1,171,308 | +0.23(+1.26%) |
Jul 27, 2022 | 17.92 | 18.43 | 17.56 | 18.31 | 1,327,398 | +0.83(+4.75%) |
Jul 26, 2022 | 18.22 | 18.22 | 17.42 | 17.48 | 1,483,752 | -1.02(-5.51%) |
Jul 25, 2022 | 18.36 | 18.52 | 17.85 | 18.50 | 1,549,684 | +0.00(+0.00%) |
Jul 22, 2022 | 21.40 | 21.40 | 18.38 | 18.50 | 3,673,356 | -2.96(-13.79%) |
Jul 21, 2022 | 20.44 | 21.47 | 20.19 | 21.46 | 2,296,677 | +0.81(+3.92%) |
Jul 20, 2022 | 19.83 | 20.89 | 19.57 | 20.65 | 2,847,536 | +1.02(+5.20%) |
Jul 19, 2022 | 19.53 | 19.91 | 19.28 | 19.63 | 1,134,762 | +0.31(+1.60%) |
Jul 18, 2022 | 19.99 | 20.49 | 19.18 | 19.32 | 1,282,888 | +0.20(+1.05%) |
Jul 15, 2022 | 18.99 | 19.26 | 18.32 | 19.12 | 1,327,860 | +0.43(+2.30%) |
Jul 14, 2022 | 18.92 | 19.12 | 18.28 | 18.69 | 1,252,141 | -0.60(-3.11%) |
Jul 13, 2022 | 18.62 | 19.59 | 18.26 | 19.29 | 1,446,573 | -0.01(-0.05%) |
Jul 12, 2022 | 18.44 | 19.35 | 18.01 | 19.30 | 2,364,088 | +0.88(+4.78%) |
Jul 11, 2022 | 19.79 | 19.99 | 18.30 | 18.42 | 2,608,525 | -1.52(-7.62%) |
Jul 08, 2022 | 19.00 | 19.99 | 18.83 | 19.94 | 2,517,592 | +0.37(+1.89%) |
Jul 07, 2022 | 19.93 | 20.76 | 19.45 | 19.57 | 4,486,553 | -0.24(-1.21%) |
Jul 06, 2022 | 20.28 | 20.60 | 19.66 | 19.81 | 3,587,256 | -0.25(-1.25%) |
Jul 05, 2022 | 18.93 | 20.07 | 18.52 | 20.06 | 1,936,105 | +0.91(+4.75%) |