Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.00 | 10.10 | 9.590 | 9.750 | 294,553 | -0.42(-4.13%) |
Sep 29, 2022 | 10.50 | 10.99 | 9.700 | 10.17 | 636,518 | +0.28(+2.83%) |
Sep 28, 2022 | 9.500 | 9.950 | 9.375 | 9.890 | 596,924 | +0.52(+5.49%) |
Sep 27, 2022 | 9.500 | 9.685 | 9.005 | 9.375 | 557,233 | -0.05(-0.53%) |
Sep 26, 2022 | 9.990 | 10.38 | 9.325 | 9.425 | 539,647 | -0.50(-5.09%) |
Sep 23, 2022 | 10.13 | 10.20 | 9.495 | 9.930 | 486,794 | -0.52(-4.93%) |
Sep 22, 2022 | 11.30 | 11.32 | 10.05 | 10.45 | 470,958 | -0.78(-6.95%) |
Sep 21, 2022 | 11.13 | 11.56 | 11.09 | 11.22 | 345,129 | +0.05(+0.45%) |
Sep 20, 2022 | 13.01 | 13.08 | 11.00 | 11.18 | 566,215 | -1.82(-14.04%) |
Sep 19, 2022 | 13.27 | 13.65 | 13.00 | 13.00 | 306,323 | -0.15(-1.14%) |
Sep 16, 2022 | 14.50 | 14.70 | 13.15 | 13.15 | 379,993 | -1.39(-9.59%) |
Sep 15, 2022 | 14.55 | 15.12 | 14.54 | 14.54 | 265,755 | +0.04(+0.28%) |
Sep 14, 2022 | 15.49 | 15.51 | 14.51 | 14.51 | 464,640 | -0.99(-6.42%) |
Sep 13, 2022 | 16.02 | 16.14 | 15.42 | 15.50 | 371,031 | -0.64(-4.00%) |
Sep 12, 2022 | 16.35 | 16.70 | 16.05 | 16.14 | 301,730 | -0.14(-0.86%) |
Sep 09, 2022 | 16.18 | 16.44 | 16.16 | 16.29 | 275,339 | +0.02(+0.09%) |
Sep 08, 2022 | 16.32 | 16.39 | 16.06 | 16.27 | 268,519 | -0.14(-0.88%) |
Sep 07, 2022 | 16.51 | 16.52 | 16.00 | 16.41 | 186,179 | -0.16(-0.94%) |
Sep 06, 2022 | 16.35 | 16.82 | 15.82 | 16.57 | 300,160 | +0.43(+2.66%) |
Sep 02, 2022 | 16.50 | 16.75 | 15.76 | 16.14 | 344,263 | +0.02(+0.09%) |
Sep 01, 2022 | 17.45 | 17.45 | 15.75 | 16.12 | 552,430 | -1.27(-7.33%) |
Aug 31, 2022 | 17.50 | 17.90 | 17.35 | 17.40 | 324,836 | -0.17(-0.94%) |
Aug 30, 2022 | 18.09 | 18.30 | 17.45 | 17.57 | 502,541 | -0.03(-0.17%) |
Aug 29, 2022 | 17.50 | 17.99 | 17.45 | 17.59 | 465,644 | -0.01(-0.03%) |
Aug 26, 2022 | 17.75 | 17.85 | 17.50 | 17.60 | 346,795 | -0.14(-0.79%) |
Aug 25, 2022 | 18.07 | 18.45 | 17.61 | 17.74 | 379,496 | -0.26(-1.44%) |
Aug 24, 2022 | 18.34 | 18.39 | 17.86 | 18.00 | 486,773 | -0.34(-1.85%) |
Aug 23, 2022 | 18.21 | 19.30 | 18.04 | 18.34 | 922,217 | +0.58(+3.27%) |
Aug 22, 2022 | 18.00 | 18.70 | 17.50 | 17.76 | 692,572 | -0.29(-1.61%) |
Aug 19, 2022 | 19.75 | 19.75 | 18.01 | 18.05 | 555,689 | -2.45(-11.95%) |
Aug 18, 2022 | 17.85 | 20.60 | 17.60 | 20.50 | 1,517,720 | +2.65(+14.85%) |
Aug 17, 2022 | 17.90 | 18.12 | 17.68 | 17.85 | 359,377 | +0.00(+0.00%) |
Aug 16, 2022 | 18.04 | 18.38 | 17.51 | 17.85 | 363,778 | -0.35(-1.92%) |
Aug 15, 2022 | 18.00 | 18.32 | 17.80 | 18.20 | 253,693 | -0.15(-0.82%) |
Aug 12, 2022 | 18.04 | 18.50 | 17.90 | 18.35 | 372,009 | +0.55(+3.09%) |
Aug 11, 2022 | 18.15 | 18.23 | 17.60 | 17.80 | 372,020 | +0.00(+0.00%) |
Aug 10, 2022 | 17.50 | 17.95 | 17.43 | 17.80 | 268,830 | +0.42(+2.42%) |
Aug 09, 2022 | 18.02 | 18.15 | 17.28 | 17.38 | 382,892 | -0.77(-4.24%) |
Aug 08, 2022 | 18.30 | 18.33 | 17.90 | 18.15 | 394,669 | +0.26(+1.48%) |
Aug 05, 2022 | 17.71 | 18.10 | 17.50 | 17.89 | 434,642 | +0.18(+0.99%) |
Aug 04, 2022 | 18.09 | 18.25 | 17.60 | 17.71 | 535,558 | -0.54(-2.99%) |
Aug 03, 2022 | 18.30 | 18.49 | 17.94 | 18.25 | 735,369 | -0.41(-2.20%) |
Aug 02, 2022 | 19.21 | 19.30 | 18.41 | 18.66 | 536,931 | -0.68(-3.49%) |
Aug 01, 2022 | 19.15 | 19.60 | 18.85 | 19.34 | 268,334 | -0.36(-1.83%) |
Jul 29, 2022 | 19.00 | 19.93 | 18.98 | 19.70 | 414,966 | +0.65(+3.41%) |
Jul 28, 2022 | 18.95 | 19.73 | 18.55 | 19.05 | 375,279 | +0.03(+0.16%) |
Jul 27, 2022 | 19.25 | 19.50 | 18.75 | 19.02 | 361,317 | +0.02(+0.11%) |
Jul 26, 2022 | 19.60 | 19.60 | 18.62 | 19.00 | 360,152 | -0.59(-3.01%) |
Jul 25, 2022 | 20.00 | 20.44 | 19.26 | 19.59 | 268,041 | -0.55(-2.76%) |
Jul 22, 2022 | 21.00 | 21.25 | 20.00 | 20.14 | 334,298 | -1.21(-5.64%) |
Jul 21, 2022 | 20.50 | 21.43 | 20.26 | 21.35 | 310,796 | +0.30(+1.43%) |
Jul 20, 2022 | 21.39 | 22.25 | 20.34 | 21.05 | 547,418 | -0.43(-2.00%) |
Jul 19, 2022 | 19.05 | 22.62 | 19.04 | 21.48 | 1,028,396 | +2.58(+13.65%) |
Jul 18, 2022 | 19.15 | 19.88 | 18.89 | 18.90 | 396,950 | +0.50(+2.72%) |
Jul 15, 2022 | 18.32 | 18.88 | 18.07 | 18.40 | 268,029 | +0.38(+2.08%) |
Jul 14, 2022 | 18.32 | 18.41 | 17.66 | 18.02 | 258,389 | -0.52(-2.78%) |
Jul 13, 2022 | 18.47 | 18.95 | 18.40 | 18.54 | 122,879 | -0.25(-1.30%) |
Jul 12, 2022 | 18.50 | 19.15 | 18.40 | 18.79 | 209,476 | -0.22(-1.16%) |
Jul 11, 2022 | 19.75 | 19.76 | 18.50 | 19.00 | 280,721 | -1.25(-6.15%) |
Jul 08, 2022 | 19.66 | 20.72 | 19.66 | 20.25 | 372,845 | +0.57(+2.92%) |
Jul 07, 2022 | 18.73 | 20.00 | 18.50 | 19.68 | 513,965 | +1.18(+6.35%) |
Jul 06, 2022 | 18.60 | 18.85 | 18.30 | 18.50 | 299,593 | -0.50(-2.63%) |
Jul 05, 2022 | 18.90 | 19.00 | 17.75 | 19.00 | 311,624 | +0.02(+0.11%) |