Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.04 | 25.76 | 20.02 | 22.74 | 745,581 | +3.31(+17.04%) |
Sep 29, 2022 | 20.73 | 20.73 | 19.27 | 19.43 | 152,092 | -1.55(-7.39%) |
Sep 28, 2022 | 20.21 | 21.38 | 20.32 | 20.98 | 228,318 | +0.83(+4.12%) |
Sep 27, 2022 | 19.23 | 20.38 | 19.23 | 20.15 | 154,213 | +1.39(+7.41%) |
Sep 26, 2022 | 19.20 | 19.95 | 18.69 | 18.76 | 144,708 | -0.44(-2.29%) |
Sep 23, 2022 | 19.44 | 19.61 | 18.44 | 19.20 | 141,293 | -0.56(-2.83%) |
Sep 22, 2022 | 20.28 | 20.28 | 19.00 | 19.76 | 147,906 | -0.54(-2.66%) |
Sep 21, 2022 | 20.97 | 21.14 | 20.14 | 20.30 | 165,834 | -0.66(-3.15%) |
Sep 20, 2022 | 20.29 | 21.50 | 20.14 | 20.96 | 176,839 | +0.46(+2.24%) |
Sep 19, 2022 | 20.55 | 20.76 | 19.54 | 20.50 | 177,074 | -0.35(-1.68%) |
Sep 16, 2022 | 21.70 | 21.95 | 20.27 | 20.85 | 475,922 | -1.37(-6.17%) |
Sep 15, 2022 | 21.54 | 22.53 | 21.17 | 22.22 | 203,503 | +0.43(+1.97%) |
Sep 14, 2022 | 21.53 | 22.48 | 21.25 | 21.79 | 172,049 | +0.23(+1.07%) |
Sep 13, 2022 | 20.39 | 21.74 | 19.95 | 21.56 | 248,695 | +0.55(+2.62%) |
Sep 12, 2022 | 21.41 | 21.64 | 20.82 | 21.01 | 124,918 | -0.24(-1.13%) |
Sep 09, 2022 | 21.57 | 21.86 | 21.01 | 21.25 | 147,219 | -0.01(-0.05%) |
Sep 08, 2022 | 19.03 | 21.39 | 18.76 | 21.26 | 223,847 | +2.14(+11.19%) |
Sep 07, 2022 | 18.51 | 19.38 | 18.48 | 19.12 | 171,351 | +0.50(+2.69%) |
Sep 06, 2022 | 19.85 | 19.85 | 18.45 | 18.62 | 164,106 | -1.14(-5.77%) |
Sep 02, 2022 | 20.06 | 20.99 | 19.34 | 19.76 | 240,509 | -0.12(-0.60%) |
Sep 01, 2022 | 19.10 | 19.95 | 18.30 | 19.88 | 199,259 | +0.47(+2.42%) |
Aug 31, 2022 | 19.21 | 19.79 | 18.88 | 19.41 | 159,504 | +0.58(+3.08%) |
Aug 30, 2022 | 19.42 | 20.54 | 18.57 | 18.83 | 248,193 | -0.13(-0.69%) |
Aug 29, 2022 | 19.39 | 20.75 | 18.00 | 18.96 | 513,360 | +0.54(+2.93%) |
Aug 26, 2022 | 20.25 | 20.45 | 18.34 | 18.42 | 171,420 | -1.78(-8.81%) |
Aug 25, 2022 | 20.56 | 20.80 | 19.44 | 20.20 | 122,851 | +0.10(+0.50%) |
Aug 24, 2022 | 19.59 | 20.22 | 19.23 | 20.10 | 174,647 | +0.41(+2.08%) |
Aug 23, 2022 | 20.25 | 20.90 | 19.22 | 19.69 | 169,488 | -0.81(-3.95%) |
Aug 22, 2022 | 21.51 | 22.07 | 20.33 | 20.50 | 158,881 | -1.44(-6.56%) |
Aug 19, 2022 | 22.43 | 23.21 | 21.78 | 21.94 | 186,742 | -0.79(-3.48%) |
Aug 18, 2022 | 24.27 | 24.78 | 22.27 | 22.73 | 167,564 | -1.62(-6.65%) |
Aug 17, 2022 | 24.83 | 25.45 | 24.13 | 24.35 | 109,298 | -0.67(-2.68%) |
Aug 16, 2022 | 26.98 | 26.98 | 24.62 | 25.02 | 171,321 | -1.99(-7.37%) |
Aug 15, 2022 | 26.36 | 27.24 | 26.36 | 27.01 | 158,996 | +0.30(+1.12%) |
Aug 12, 2022 | 24.86 | 27.06 | 24.60 | 26.71 | 206,704 | +1.91(+7.70%) |
Aug 11, 2022 | 26.00 | 26.27 | 24.74 | 24.80 | 282,774 | -0.92(-3.58%) |
Aug 10, 2022 | 23.35 | 26.10 | 23.14 | 25.72 | 434,904 | +2.59(+11.20%) |
Aug 09, 2022 | 19.39 | 23.58 | 19.25 | 23.13 | 463,974 | +2.35(+11.31%) |
Aug 08, 2022 | 19.14 | 21.04 | 19.14 | 20.78 | 356,110 | +1.85(+9.77%) |
Aug 05, 2022 | 18.04 | 19.06 | 18.04 | 18.93 | 197,329 | +0.49(+2.66%) |
Aug 04, 2022 | 17.78 | 18.79 | 17.78 | 18.44 | 127,135 | +0.81(+4.59%) |
Aug 03, 2022 | 16.65 | 18.38 | 16.65 | 17.63 | 183,482 | +1.20(+7.30%) |
Aug 02, 2022 | 15.25 | 16.92 | 15.25 | 16.43 | 131,480 | +1.01(+6.55%) |
Aug 01, 2022 | 15.83 | 16.31 | 15.25 | 15.42 | 190,333 | -0.69(-4.28%) |
Jul 29, 2022 | 17.28 | 17.28 | 16.00 | 16.11 | 204,769 | -1.33(-7.63%) |
Jul 28, 2022 | 17.73 | 18.77 | 16.65 | 17.44 | 84,715 | -0.29(-1.64%) |
Jul 27, 2022 | 17.72 | 17.83 | 17.01 | 17.73 | 62,410 | +0.51(+2.96%) |
Jul 26, 2022 | 17.25 | 17.89 | 16.88 | 17.22 | 81,040 | -0.26(-1.49%) |
Jul 25, 2022 | 18.61 | 18.61 | 17.12 | 17.48 | 109,306 | -1.13(-6.07%) |
Jul 22, 2022 | 19.50 | 19.77 | 18.40 | 18.61 | 105,584 | -1.02(-5.20%) |
Jul 21, 2022 | 20.02 | 20.46 | 19.23 | 19.63 | 119,890 | -0.27(-1.36%) |
Jul 20, 2022 | 18.12 | 20.25 | 18.10 | 19.90 | 354,162 | +1.73(+9.52%) |
Jul 19, 2022 | 17.65 | 18.81 | 17.46 | 18.17 | 141,111 | +0.65(+3.71%) |
Jul 18, 2022 | 18.79 | 19.72 | 17.32 | 17.52 | 145,464 | -1.08(-5.81%) |
Jul 15, 2022 | 20.01 | 20.01 | 18.51 | 18.60 | 93,935 | -1.05(-5.34%) |
Jul 14, 2022 | 19.86 | 20.00 | 19.28 | 19.65 | 99,190 | -0.35(-1.75%) |
Jul 13, 2022 | 19.31 | 20.59 | 19.31 | 20.00 | 74,910 | +0.06(+0.30%) |
Jul 12, 2022 | 19.28 | 20.04 | 18.20 | 19.94 | 163,969 | +0.59(+3.05%) |
Jul 11, 2022 | 20.45 | 21.17 | 19.28 | 19.35 | 85,867 | -1.40(-6.75%) |
Jul 08, 2022 | 20.41 | 21.33 | 20.41 | 20.75 | 142,999 | -0.08(-0.38%) |
Jul 07, 2022 | 20.02 | 21.24 | 20.02 | 20.83 | 150,762 | +0.68(+3.37%) |
Jul 06, 2022 | 19.66 | 20.90 | 19.66 | 20.15 | 203,626 | +0.54(+2.75%) |
Jul 05, 2022 | 17.87 | 19.64 | 17.57 | 19.61 | 182,493 | +1.24(+6.75%) |