Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.20 | 15.60 | 15.02 | 15.02 | 1,521 | -0.05(-0.36%) |
Sep 29, 2022 | 15.38 | 15.60 | 14.55 | 15.07 | 2,490 | -0.37(-2.36%) |
Sep 28, 2022 | 15.50 | 15.60 | 15.25 | 15.44 | 1,694 | -0.12(-0.80%) |
Sep 27, 2022 | 15.50 | 16.51 | 15.50 | 15.56 | 1,070 | -0.04(-0.26%) |
Sep 26, 2022 | 16.57 | 17.50 | 15.60 | 15.60 | 654 | -0.40(-2.50%) |
Sep 23, 2022 | 16.20 | 16.91 | 15.50 | 16.00 | 2,013 | -0.19(-1.17%) |
Sep 22, 2022 | 17.00 | 18.90 | 15.79 | 16.19 | 7,415 | -0.57(-3.43%) |
Sep 21, 2022 | 17.50 | 18.50 | 16.50 | 16.77 | 3,454 | -0.07(-0.45%) |
Sep 20, 2022 | 18.00 | 18.48 | 15.00 | 16.84 | 7,469 | -0.87(-4.91%) |
Sep 19, 2022 | 18.00 | 19.20 | 17.50 | 17.71 | 6,752 | -0.54(-2.96%) |
Sep 16, 2022 | 20.00 | 20.00 | 18.25 | 18.25 | 4,451 | -0.70(-3.69%) |
Sep 15, 2022 | 20.14 | 20.35 | 18.95 | 18.95 | 4,614 | -0.23(-1.22%) |
Sep 14, 2022 | 19.65 | 21.82 | 19.18 | 19.18 | 6,273 | -0.92(-4.58%) |
Sep 13, 2022 | 21.00 | 21.30 | 19.80 | 20.11 | 2,768 | -1.20(-5.63%) |
Sep 12, 2022 | 20.00 | 22.41 | 19.61 | 21.30 | 5,357 | +1.80(+9.26%) |
Sep 09, 2022 | 19.70 | 20.18 | 19.50 | 19.50 | 3,344 | -0.10(-0.51%) |
Sep 08, 2022 | 19.40 | 20.00 | 18.56 | 19.60 | 2,315 | -0.05(-0.25%) |
Sep 07, 2022 | 19.05 | 20.30 | 18.55 | 19.65 | 1,571 | +0.59(+3.12%) |
Sep 06, 2022 | 19.00 | 20.85 | 18.50 | 19.05 | 6,957 | +0.00(+0.03%) |
Sep 02, 2022 | 18.50 | 20.48 | 18.00 | 19.05 | 1,966 | -0.53(-2.71%) |
Sep 01, 2022 | 19.50 | 20.57 | 18.54 | 19.58 | 8,607 | -1.28(-6.14%) |
Aug 31, 2022 | 21.34 | 22.33 | 19.84 | 20.86 | 7,067 | -1.14(-5.18%) |
Aug 30, 2022 | 21.22 | 23.82 | 19.50 | 22.00 | 16,901 | +2.00(+10.03%) |
Aug 29, 2022 | 20.32 | 20.39 | 19.50 | 20.00 | 2,652 | -0.17(-0.84%) |
Aug 26, 2022 | 21.50 | 21.71 | 20.15 | 20.16 | 5,130 | -1.46(-6.73%) |
Aug 25, 2022 | 21.18 | 22.44 | 20.16 | 21.62 | 8,003 | +0.95(+4.57%) |
Aug 24, 2022 | 20.12 | 20.99 | 20.12 | 20.68 | 1,751 | -0.07(-0.36%) |
Aug 23, 2022 | 20.00 | 21.00 | 19.14 | 20.75 | 4,009 | +1.00(+5.06%) |
Aug 22, 2022 | 20.90 | 21.05 | 19.40 | 19.75 | 5,329 | -1.30(-6.15%) |
Aug 19, 2022 | 22.75 | 22.75 | 20.75 | 21.05 | 6,582 | -0.83(-3.79%) |
Aug 18, 2022 | 22.00 | 22.54 | 21.64 | 21.88 | 3,073 | +0.01(+0.05%) |
Aug 17, 2022 | 22.50 | 22.95 | 21.31 | 21.86 | 6,698 | -1.18(-5.10%) |
Aug 16, 2022 | 23.50 | 23.72 | 22.00 | 23.04 | 13,573 | -1.64(-6.63%) |
Aug 15, 2022 | 23.36 | 25.59 | 23.00 | 24.68 | 13,753 | +1.29(+5.49%) |
Aug 12, 2022 | 24.50 | 24.50 | 22.75 | 23.39 | 16,481 | -0.84(-3.45%) |
Aug 11, 2022 | 24.53 | 25.85 | 22.50 | 24.23 | 31,452 | +1.73(+7.67%) |
Aug 10, 2022 | 25.00 | 40.00 | 22.16 | 22.50 | 228,516 | -2.00(-8.16%) |
Aug 09, 2022 | 26.00 | 26.50 | 23.86 | 24.50 | 4,017 | -1.50(-5.75%) |
Aug 08, 2022 | 25.50 | 26.00 | 24.75 | 26.00 | 2,066 | +0.88(+3.48%) |
Aug 05, 2022 | 23.55 | 26.30 | 23.55 | 25.12 | 5,800 | -0.20(-0.81%) |
Aug 04, 2022 | 24.50 | 25.70 | 24.00 | 25.32 | 4,558 | +1.19(+4.93%) |
Aug 03, 2022 | 24.00 | 25.20 | 23.02 | 24.14 | 6,907 | -0.11(-0.47%) |
Aug 02, 2022 | 25.00 | 27.64 | 23.50 | 24.25 | 11,990 | -0.86(-3.42%) |
Aug 01, 2022 | 24.97 | 30.30 | 24.51 | 25.11 | 27,372 | +0.77(+3.14%) |
Jul 29, 2022 | 24.00 | 25.00 | 23.02 | 24.34 | 2,387 | +1.15(+4.98%) |
Jul 28, 2022 | 25.00 | 25.18 | 23.05 | 23.19 | 3,712 | -1.31(-5.35%) |
Jul 27, 2022 | 24.00 | 25.19 | 23.00 | 24.50 | 5,263 | -1.30(-5.06%) |
Jul 26, 2022 | 27.50 | 27.74 | 25.65 | 25.80 | 2,708 | -2.20(-7.86%) |
Jul 25, 2022 | 28.50 | 28.69 | 26.50 | 28.00 | 2,590 | -0.49(-1.72%) |
Jul 22, 2022 | 30.00 | 30.25 | 27.75 | 28.50 | 2,636 | -1.75(-5.80%) |
Jul 21, 2022 | 29.00 | 31.50 | 28.88 | 30.25 | 3,001 | +1.64(+5.71%) |
Jul 20, 2022 | 28.95 | 29.50 | 28.31 | 28.61 | 2,534 | -0.09(-0.30%) |
Jul 19, 2022 | 28.50 | 28.90 | 27.57 | 28.70 | 1,490 | +0.14(+0.51%) |
Jul 18, 2022 | 28.50 | 29.00 | 27.50 | 28.55 | 1,839 | +0.88(+3.18%) |
Jul 15, 2022 | 28.50 | 28.50 | 27.05 | 27.68 | 984 | +0.03(+0.09%) |
Jul 14, 2022 | 28.69 | 29.40 | 27.50 | 27.65 | 1,011 | -0.68(-2.40%) |
Jul 13, 2022 | 28.50 | 29.97 | 27.15 | 28.33 | 2,671 | -0.25(-0.87%) |
Jul 12, 2022 | 29.17 | 30.15 | 28.45 | 28.58 | 1,305 | -0.64(-2.19%) |
Jul 11, 2022 | 28.00 | 30.50 | 28.13 | 29.22 | 3,065 | +0.22(+0.76%) |
Jul 08, 2022 | 29.00 | 30.00 | 28.50 | 29.00 | 2,431 | -0.69(-2.32%) |
Jul 07, 2022 | 28.50 | 30.05 | 28.45 | 29.69 | 2,166 | +1.24(+4.36%) |
Jul 06, 2022 | 29.01 | 29.73 | 28.10 | 28.45 | 2,949 | -0.55(-1.90%) |
Jul 05, 2022 | 28.83 | 31.07 | 28.48 | 29.00 | 3,676 | +0.98(+3.52%) |