Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.85 | 15.85 | 15.76 | 15.76 | 914 | -1.24(-7.29%) |
Sep 28, 2022 | 17.00 | 126 | +0.00(+0.00%) | |||
Sep 27, 2022 | 15.06 | 17.08 | 15.04 | 17.00 | 4,676 | +1.93(+12.81%) |
Sep 26, 2022 | 15.50 | 15.50 | 15.07 | 15.07 | 2,428 | -1.63(-9.76%) |
Sep 22, 2022 | 16.70 | 141 | -1.80(-9.73%) | |||
Sep 21, 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 713 | +0.01(+0.05%) |
Sep 20, 2022 | 18.47 | 18.86 | 18.10 | 18.49 | 6,239 | +0.34(+1.87%) |
Sep 19, 2022 | 18.15 | 18.57 | 18.05 | 18.15 | 3,429 | -0.38(-2.05%) |
Sep 16, 2022 | 18.10 | 18.80 | 17.65 | 18.53 | 16,906 | -0.57(-2.98%) |
Sep 15, 2022 | 19.12 | 19.12 | 18.95 | 19.10 | 1,287 | +0.10(+0.53%) |
Sep 14, 2022 | 18.89 | 19.69 | 18.89 | 19.00 | 1,344 | -0.99(-4.95%) |
Sep 13, 2022 | 19.99 | 19.99 | 19.99 | 19.99 | 1,194 | +0.32(+1.63%) |
Sep 12, 2022 | 19.50 | 19.67 | 18.28 | 19.67 | 1,430 | +0.44(+2.29%) |
Sep 09, 2022 | 19.49 | 19.80 | 18.37 | 19.23 | 32,841 | -0.19(-0.98%) |
Sep 08, 2022 | 20.00 | 20.05 | 19.05 | 19.42 | 2,452 | -0.23(-1.17%) |
Sep 07, 2022 | 20.00 | 20.00 | 19.00 | 19.65 | 2,772 | +0.60(+3.15%) |
Sep 06, 2022 | 19.55 | 20.40 | 18.86 | 19.05 | 7,821 | -0.85(-4.27%) |
Sep 02, 2022 | 19.62 | 20.33 | 19.53 | 19.90 | 3,652 | -0.21(-1.04%) |
Sep 01, 2022 | 18.99 | 21.50 | 18.99 | 20.11 | 13,145 | -0.19(-0.94%) |
Aug 31, 2022 | 18.64 | 21.07 | 18.50 | 20.30 | 16,944 | +1.58(+8.44%) |
Aug 30, 2022 | 18.00 | 19.65 | 18.00 | 18.72 | 8,864 | +0.53(+2.91%) |
Aug 29, 2022 | 21.08 | 21.08 | 17.60 | 18.19 | 20,889 | -1.96(-9.73%) |
Aug 26, 2022 | 19.75 | 21.44 | 19.72 | 20.15 | 4,945 | +0.57(+2.91%) |
Aug 25, 2022 | 20.09 | 21.70 | 18.51 | 19.58 | 4,479 | -0.44(-2.20%) |
Aug 24, 2022 | 20.00 | 20.60 | 19.70 | 20.02 | 4,833 | +0.06(+0.30%) |
Aug 23, 2022 | 20.59 | 21.21 | 19.96 | 19.96 | 1,059 | -0.39(-1.92%) |
Aug 19, 2022 | 20.35 | 40 | -0.14(-0.68%) | |||
Aug 18, 2022 | 20.65 | 21.62 | 20.49 | 20.49 | 5,634 | -0.16(-0.77%) |
Aug 17, 2022 | 20.72 | 21.16 | 20.04 | 20.65 | 6,301 | -0.50(-2.36%) |
Aug 16, 2022 | 20.10 | 23.45 | 20.10 | 21.15 | 12,053 | +1.40(+7.09%) |
Aug 15, 2022 | 20.97 | 21.32 | 19.74 | 19.75 | 14,548 | -2.81(-12.46%) |
Aug 12, 2022 | 19.85 | 23.00 | 18.37 | 22.56 | 25,275 | +3.09(+15.87%) |
Aug 11, 2022 | 25.71 | 25.71 | 19.19 | 19.47 | 22,934 | -4.13(-17.50%) |
Aug 10, 2022 | 25.50 | 26.31 | 23.30 | 23.60 | 32,517 | -0.77(-3.16%) |
Aug 09, 2022 | 25.33 | 27.44 | 24.01 | 24.37 | 28,856 | -1.03(-4.06%) |
Aug 08, 2022 | 20.95 | 25.75 | 20.95 | 25.40 | 94,715 | +3.54(+16.18%) |
Aug 05, 2022 | 17.70 | 24.97 | 17.52 | 21.86 | 156,237 | +4.41(+25.28%) |
Aug 04, 2022 | 17.78 | 18.39 | 17.09 | 17.45 | 12,815 | -0.55(-3.06%) |
Aug 03, 2022 | 16.50 | 18.75 | 16.34 | 18.00 | 26,443 | +1.50(+9.09%) |
Aug 02, 2022 | 16.57 | 18.22 | 15.85 | 16.50 | 20,963 | +0.15(+0.92%) |
Aug 01, 2022 | 17.92 | 18.00 | 16.00 | 16.35 | 31,073 | -1.53(-8.56%) |
Jul 29, 2022 | 18.00 | 18.50 | 15.95 | 17.88 | 31,250 | -0.13(-0.72%) |
Jul 28, 2022 | 17.80 | 19.33 | 17.21 | 18.01 | 20,547 | -0.88(-4.66%) |
Jul 27, 2022 | 17.12 | 19.07 | 15.70 | 18.89 | 31,571 | +2.43(+14.76%) |
Jul 26, 2022 | 16.25 | 17.70 | 15.97 | 16.46 | 30,425 | +0.96(+6.19%) |
Jul 25, 2022 | 14.30 | 17.35 | 13.53 | 15.50 | 51,036 | +0.79(+5.37%) |
Jul 22, 2022 | 11.76 | 16.50 | 11.70 | 14.71 | 50,972 | +3.21(+27.91%) |
Jul 21, 2022 | 10.91 | 12.68 | 10.78 | 11.50 | 11,695 | +0.29(+2.63%) |
Jul 20, 2022 | 11.10 | 11.24 | 10.70 | 11.21 | 6,754 | +0.21(+1.86%) |
Jul 19, 2022 | 10.92 | 11.00 | 10.71 | 11.00 | 2,296 | +0.06(+0.55%) |
Jul 18, 2022 | 10.94 | 10.94 | 10.94 | 10.94 | 262 | +0.30(+2.82%) |
Jul 14, 2022 | 10.64 | 41 | +0.09(+0.85%) | |||
Jul 13, 2022 | 11.00 | 11.00 | 10.53 | 10.55 | 1,611 | -0.15(-1.38%) |
Jul 12, 2022 | 10.39 | 11.27 | 10.39 | 10.70 | 3,629 | +0.15(+1.40%) |
Jul 11, 2022 | 10.70 | 10.86 | 10.55 | 10.55 | 822 | +0.05(+0.48%) |
Jul 08, 2022 | 10.54 | 10.70 | 10.12 | 10.50 | 3,880 | +0.30(+2.94%) |
Jul 07, 2022 | 10.96 | 10.96 | 10.20 | 10.20 | 3,063 | -0.44(-4.14%) |
Jul 06, 2022 | 10.13 | 10.64 | 10.11 | 10.64 | 1,871 | +0.65(+6.51%) |
Jul 05, 2022 | 9.900 | 10.05 | 9.900 | 9.990 | 18,276 | +0.00(+0.00%) |