Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.10 | 20.45 | 17.85 | 20.45 | 35,649 | +0.79(+4.03%) |
Sep 29, 2022 | 17.60 | 20.45 | 17.60 | 19.66 | 143,606 | +1.81(+10.11%) |
Sep 28, 2022 | 19.62 | 20.22 | 17.38 | 17.86 | 101,159 | -1.64(-8.39%) |
Sep 27, 2022 | 19.42 | 20.80 | 18.35 | 19.49 | 121,380 | -0.05(-0.27%) |
Sep 26, 2022 | 18.69 | 19.92 | 17.73 | 19.54 | 271,677 | +0.71(+3.78%) |
Sep 23, 2022 | 17.16 | 19.84 | 17.16 | 18.83 | 281,482 | +2.05(+12.18%) |
Sep 22, 2022 | 16.60 | 17.10 | 16.47 | 16.79 | 65,296 | +0.28(+1.67%) |
Sep 21, 2022 | 15.32 | 16.51 | 15.02 | 16.51 | 35,152 | +0.85(+5.45%) |
Sep 20, 2022 | 15.55 | 16.01 | 15.42 | 15.66 | 14,651 | +0.42(+2.74%) |
Sep 19, 2022 | 16.01 | 16.01 | 15.21 | 15.24 | 17,806 | -0.41(-2.61%) |
Sep 16, 2022 | 15.86 | 16.34 | 15.65 | 15.65 | 43,668 | +0.13(+0.86%) |
Sep 15, 2022 | 15.58 | 15.65 | 14.99 | 15.52 | 21,535 | -0.23(-1.47%) |
Sep 14, 2022 | 16.16 | 16.16 | 15.50 | 15.75 | 503,483 | -0.60(-3.70%) |
Sep 13, 2022 | 14.49 | 16.41 | 14.48 | 16.35 | 31,521 | +2.15(+15.15%) |
Sep 12, 2022 | 14.33 | 14.36 | 14.13 | 14.20 | 56,290 | -0.07(-0.50%) |
Sep 09, 2022 | 14.38 | 14.47 | 14.15 | 14.27 | 21,307 | -0.27(-1.84%) |
Sep 08, 2022 | 14.74 | 14.76 | 14.39 | 14.54 | 26,056 | -0.19(-1.27%) |
Sep 07, 2022 | 15.42 | 15.52 | 14.62 | 14.73 | 16,038 | -0.76(-4.94%) |
Sep 06, 2022 | 15.61 | 16.12 | 15.20 | 15.49 | 32,983 | -0.22(-1.40%) |
Sep 02, 2022 | 15.24 | 15.86 | 14.71 | 15.71 | 26,448 | +0.47(+3.07%) |
Sep 01, 2022 | 15.76 | 16.33 | 15.24 | 15.24 | 46,937 | -0.19(-1.21%) |
Aug 31, 2022 | 15.29 | 15.51 | 15.10 | 15.43 | 114,072 | +0.16(+1.05%) |
Aug 30, 2022 | 15.44 | 15.74 | 15.05 | 15.27 | 26,678 | +0.18(+1.18%) |
Aug 29, 2022 | 14.96 | 15.37 | 14.96 | 15.09 | 12,924 | +0.06(+0.41%) |
Aug 26, 2022 | 14.66 | 15.13 | 14.49 | 15.03 | 47,860 | +0.47(+3.20%) |
Aug 25, 2022 | 15.13 | 15.13 | 14.56 | 14.56 | 18,981 | -0.17(-1.14%) |
Aug 24, 2022 | 14.58 | 14.86 | 14.58 | 14.73 | 27,825 | -0.08(-0.54%) |
Aug 23, 2022 | 14.78 | 14.91 | 14.78 | 14.81 | 22,276 | -0.26(-1.70%) |
Aug 22, 2022 | 14.61 | 15.06 | 14.61 | 15.06 | 75,289 | +0.40(+2.71%) |
Aug 19, 2022 | 14.75 | 14.76 | 14.66 | 14.67 | 27,385 | -0.08(-0.54%) |
Aug 18, 2022 | 14.78 | 14.79 | 14.68 | 14.75 | 25,944 | +0.11(+0.78%) |
Aug 17, 2022 | 14.84 | 14.84 | 14.63 | 14.63 | 68,791 | -0.01(-0.06%) |
Aug 16, 2022 | 14.79 | 14.82 | 14.64 | 14.64 | 150,554 | -0.18(-1.19%) |
Aug 15, 2022 | 15.00 | 15.00 | 14.77 | 14.82 | 75,562 | +0.02(+0.13%) |
Aug 12, 2022 | 14.94 | 15.01 | 14.76 | 14.80 | 32,331 | -0.14(-0.95%) |
Aug 11, 2022 | 14.94 | 15.01 | 14.94 | 14.94 | 22,541 | -0.01(-0.06%) |
Aug 10, 2022 | 15.10 | 15.10 | 14.92 | 14.95 | 65,136 | -0.13(-0.88%) |
Aug 09, 2022 | 15.04 | 15.14 | 15.03 | 15.08 | 125,735 | +0.05(+0.35%) |
Aug 08, 2022 | 15.40 | 15.40 | 15.01 | 15.03 | 71,819 | -0.11(-0.70%) |
Aug 05, 2022 | 15.43 | 15.43 | 15.13 | 15.14 | 26,399 | -0.09(-0.56%) |
Aug 04, 2022 | 15.23 | 15.31 | 15.17 | 15.22 | 93,269 | +0.06(+0.39%) |
Aug 03, 2022 | 15.28 | 15.53 | 15.14 | 15.16 | 133,368 | -0.19(-1.27%) |
Aug 02, 2022 | 15.63 | 15.63 | 15.27 | 15.36 | 103,660 | -0.08(-0.52%) |
Aug 01, 2022 | 15.53 | 15.53 | 15.37 | 15.44 | 49,379 | -0.19(-1.19%) |
Jul 29, 2022 | 15.50 | 15.63 | 15.42 | 15.62 | 72,326 | +0.07(+0.45%) |
Jul 28, 2022 | 15.55 | 15.67 | 15.49 | 15.55 | 573,181 | +0.09(+0.57%) |
Jul 27, 2022 | 15.44 | 15.68 | 15.44 | 15.46 | 261,700 | -0.23(-1.46%) |
Jul 26, 2022 | 16.12 | 16.12 | 15.68 | 15.69 | 544,681 | +0.06(+0.36%) |
Jul 25, 2022 | 15.94 | 15.94 | 15.63 | 15.63 | 182,920 | -0.12(-0.78%) |
Jul 22, 2022 | 15.53 | 15.89 | 15.53 | 15.76 | 32,424 | +0.09(+0.56%) |
Jul 21, 2022 | 15.95 | 15.95 | 15.62 | 15.67 | 51,671 | -0.02(-0.12%) |
Jul 20, 2022 | 15.68 | 15.78 | 15.65 | 15.69 | 58,415 | -0.10(-0.66%) |
Jul 19, 2022 | 15.86 | 15.98 | 15.77 | 15.79 | 32,157 | -0.38(-2.38%) |
Jul 18, 2022 | 16.38 | 16.38 | 15.89 | 16.18 | 18,472 | +0.06(+0.37%) |
Jul 15, 2022 | 16.62 | 16.62 | 16.11 | 16.12 | 49,848 | -0.52(-3.11%) |
Jul 14, 2022 | 17.28 | 17.35 | 16.64 | 16.64 | 30,227 | -0.25(-1.51%) |
Jul 13, 2022 | 17.22 | 17.22 | 16.60 | 16.89 | 34,628 | -0.06(-0.36%) |
Jul 12, 2022 | 16.84 | 17.02 | 16.43 | 16.95 | 49,414 | +0.26(+1.58%) |
Jul 11, 2022 | 16.56 | 16.69 | 16.39 | 16.69 | 122,496 | +0.35(+2.15%) |
Jul 08, 2022 | 16.62 | 16.62 | 16.28 | 16.34 | 39,177 | -0.28(-1.69%) |
Jul 07, 2022 | 16.75 | 16.90 | 16.48 | 16.62 | 102,402 | -0.31(-1.83%) |
Jul 06, 2022 | 17.29 | 17.29 | 16.71 | 16.93 | 36,895 | -0.33(-1.91%) |
Jul 05, 2022 | 17.64 | 17.79 | 17.12 | 17.26 | 41,760 | -0.09(-0.51%) |