Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.10 | 16.30 | 13.68 | 13.89 | 13,161 | -1.86(-11.82%) |
Sep 29, 2022 | 15.49 | 16.34 | 15.46 | 15.76 | 4,113 | -0.08(-0.49%) |
Sep 28, 2022 | 17.37 | 18.02 | 15.76 | 15.83 | 6,348 | -2.08(-11.61%) |
Sep 27, 2022 | 18.33 | 19.08 | 16.24 | 17.91 | 17,195 | -0.99(-5.22%) |
Sep 26, 2022 | 15.48 | 18.90 | 15.40 | 18.90 | 11,255 | +2.44(+14.80%) |
Sep 23, 2022 | 18.00 | 18.00 | 15.74 | 16.46 | 17,748 | -0.87(-5.01%) |
Sep 22, 2022 | 15.87 | 18.19 | 15.71 | 17.33 | 19,468 | -0.72(-3.99%) |
Sep 21, 2022 | 14.00 | 18.90 | 12.67 | 18.05 | 87,307 | -7.11(-28.26%) |
Sep 20, 2022 | 25.90 | 26.18 | 23.84 | 25.16 | 6,218 | -0.73(-2.84%) |
Sep 19, 2022 | 24.50 | 25.90 | 23.80 | 25.90 | 5,441 | +1.40(+5.71%) |
Sep 16, 2022 | 23.10 | 24.50 | 23.10 | 24.50 | 8,078 | +0.77(+3.24%) |
Sep 15, 2022 | 23.80 | 24.21 | 23.13 | 23.73 | 3,707 | +0.42(+1.80%) |
Sep 14, 2022 | 24.33 | 25.02 | 23.31 | 23.31 | 3,247 | -1.20(-4.91%) |
Sep 13, 2022 | 25.20 | 25.20 | 23.66 | 24.51 | 7,204 | -0.72(-2.86%) |
Sep 12, 2022 | 23.80 | 26.10 | 23.15 | 25.23 | 12,402 | +2.10(+9.08%) |
Sep 09, 2022 | 23.80 | 23.80 | 22.50 | 23.14 | 3,442 | +0.25(+1.07%) |
Sep 08, 2022 | 22.57 | 23.22 | 21.90 | 22.89 | 5,170 | +0.14(+0.62%) |
Sep 07, 2022 | 22.96 | 23.10 | 21.70 | 22.75 | 5,233 | -0.42(-1.81%) |
Sep 06, 2022 | 23.80 | 23.80 | 22.53 | 23.17 | 3,653 | +0.22(+0.98%) |
Sep 02, 2022 | 23.30 | 23.59 | 22.71 | 22.95 | 2,105 | -0.36(-1.53%) |
Sep 01, 2022 | 23.10 | 23.75 | 22.54 | 23.30 | 2,447 | -0.01(-0.03%) |
Aug 31, 2022 | 22.40 | 23.77 | 22.40 | 23.31 | 3,453 | +0.42(+1.83%) |
Aug 30, 2022 | 22.40 | 23.10 | 22.40 | 22.89 | 2,376 | -0.13(-0.55%) |
Aug 29, 2022 | 22.40 | 23.44 | 22.40 | 23.02 | 4,529 | +0.24(+1.08%) |
Aug 26, 2022 | 23.10 | 23.73 | 22.40 | 22.77 | 5,186 | -0.97(-4.10%) |
Aug 25, 2022 | 23.80 | 24.00 | 23.21 | 23.74 | 3,557 | +0.12(+0.50%) |
Aug 24, 2022 | 22.40 | 23.80 | 22.40 | 23.62 | 3,554 | +1.11(+4.91%) |
Aug 23, 2022 | 22.89 | 22.89 | 22.05 | 22.52 | 3,579 | +0.13(+0.56%) |
Aug 22, 2022 | 22.68 | 22.74 | 22.20 | 22.39 | 5,774 | -0.53(-2.32%) |
Aug 19, 2022 | 23.20 | 23.80 | 22.40 | 22.93 | 9,965 | -0.40(-1.71%) |
Aug 18, 2022 | 22.40 | 23.80 | 22.05 | 23.32 | 13,465 | +0.22(+0.94%) |
Aug 17, 2022 | 23.44 | 23.79 | 22.41 | 23.11 | 12,778 | -0.69(-2.91%) |
Aug 16, 2022 | 23.62 | 24.49 | 23.62 | 23.80 | 4,902 | -0.02(-0.09%) |
Aug 15, 2022 | 23.80 | 25.26 | 23.11 | 23.82 | 12,486 | +0.75(+3.25%) |
Aug 12, 2022 | 24.35 | 24.36 | 22.57 | 23.07 | 27,854 | -1.28(-5.26%) |
Aug 11, 2022 | 25.90 | 25.90 | 24.02 | 24.35 | 30,371 | -1.62(-6.23%) |
Aug 10, 2022 | 26.60 | 26.94 | 25.00 | 25.97 | 14,958 | +0.05(+0.19%) |
Aug 09, 2022 | 25.90 | 27.66 | 25.73 | 25.92 | 11,342 | -0.32(-1.23%) |
Aug 08, 2022 | 27.30 | 27.30 | 25.56 | 26.24 | 8,037 | +0.06(+0.24%) |
Aug 05, 2022 | 26.00 | 26.95 | 25.84 | 26.18 | 7,769 | -0.47(-1.76%) |
Aug 04, 2022 | 26.60 | 27.80 | 25.97 | 26.65 | 9,483 | +0.04(+0.16%) |
Aug 03, 2022 | 25.80 | 27.30 | 25.24 | 26.61 | 6,153 | +0.01(+0.03%) |
Aug 02, 2022 | 25.90 | 27.30 | 25.20 | 26.60 | 8,443 | +1.05(+4.11%) |
Aug 01, 2022 | 26.04 | 28.00 | 25.45 | 25.55 | 10,770 | -0.88(-3.31%) |
Jul 29, 2022 | 25.90 | 26.81 | 25.56 | 26.43 | 7,058 | +1.11(+4.37%) |
Jul 28, 2022 | 24.50 | 26.36 | 24.15 | 25.32 | 15,080 | +0.47(+1.89%) |
Jul 27, 2022 | 24.50 | 26.36 | 24.50 | 24.85 | 7,362 | -0.85(-3.30%) |
Jul 26, 2022 | 26.22 | 26.32 | 25.70 | 25.70 | 6,713 | -0.62(-2.37%) |
Jul 25, 2022 | 27.86 | 28.01 | 26.05 | 26.32 | 12,428 | -1.54(-5.53%) |
Jul 22, 2022 | 29.40 | 29.40 | 27.65 | 27.86 | 10,695 | -0.25(-0.87%) |
Jul 21, 2022 | 32.02 | 32.20 | 27.65 | 28.11 | 30,690 | -5.64(-16.70%) |
Jul 20, 2022 | 33.60 | 35.00 | 32.98 | 33.74 | 5,903 | +0.32(+0.94%) |
Jul 19, 2022 | 33.60 | 34.29 | 32.95 | 33.42 | 3,313 | -0.18(-0.52%) |
Jul 18, 2022 | 35.00 | 35.35 | 33.42 | 33.60 | 8,928 | -2.44(-6.76%) |
Jul 15, 2022 | 36.12 | 36.12 | 33.60 | 36.04 | 5,912 | -0.02(-0.06%) |
Jul 14, 2022 | 36.40 | 36.98 | 35.13 | 36.06 | 3,839 | +0.95(+2.69%) |
Jul 13, 2022 | 34.50 | 36.11 | 32.56 | 35.11 | 3,950 | +0.62(+1.81%) |
Jul 12, 2022 | 35.70 | 35.70 | 33.78 | 34.49 | 6,989 | -2.09(-5.72%) |
Jul 11, 2022 | 37.79 | 37.79 | 35.75 | 36.58 | 5,105 | -1.21(-3.20%) |
Jul 08, 2022 | 37.10 | 37.79 | 35.01 | 37.79 | 9,466 | +0.37(+0.99%) |
Jul 07, 2022 | 35.00 | 37.75 | 35.00 | 37.42 | 4,778 | +0.48(+1.29%) |
Jul 06, 2022 | 37.32 | 37.80 | 35.92 | 36.95 | 5,063 | -0.38(-1.01%) |
Jul 05, 2022 | 31.14 | 38.18 | 31.14 | 37.32 | 10,073 | +2.31(+6.60%) |