Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.22 | 13.61 | 12.05 | 13.12 | 1,541,461 | +0.97(+8.02%) |
Sep 29, 2022 | 12.51 | 12.51 | 11.91 | 12.14 | 1,337,066 | -0.45(-3.56%) |
Sep 28, 2022 | 12.30 | 12.75 | 12.06 | 12.59 | 1,119,154 | +0.25(+2.05%) |
Sep 27, 2022 | 12.09 | 12.62 | 12.09 | 12.34 | 1,582,237 | +0.54(+4.54%) |
Sep 26, 2022 | 12.41 | 12.48 | 11.80 | 11.80 | 988,079 | -0.24(-2.02%) |
Sep 23, 2022 | 11.97 | 12.07 | 11.62 | 12.04 | 904,542 | -0.10(-0.80%) |
Sep 22, 2022 | 12.27 | 12.36 | 11.88 | 12.14 | 1,104,428 | -0.20(-1.66%) |
Sep 21, 2022 | 12.55 | 13.02 | 12.34 | 12.35 | 1,072,977 | -0.20(-1.63%) |
Sep 20, 2022 | 13.13 | 13.25 | 12.47 | 12.55 | 1,556,974 | -0.81(-6.05%) |
Sep 19, 2022 | 13.54 | 13.89 | 13.29 | 13.36 | 867,627 | -0.29(-2.14%) |
Sep 16, 2022 | 13.92 | 14.02 | 13.41 | 13.65 | 1,637,861 | -0.62(-4.37%) |
Sep 15, 2022 | 14.28 | 14.91 | 14.20 | 14.27 | 1,001,004 | -0.24(-1.68%) |
Sep 14, 2022 | 14.89 | 14.89 | 14.35 | 14.52 | 892,788 | -0.43(-2.87%) |
Sep 13, 2022 | 15.28 | 15.61 | 14.73 | 14.95 | 1,245,780 | -1.01(-6.35%) |
Sep 12, 2022 | 16.04 | 16.50 | 15.81 | 15.96 | 1,400,486 | +0.01(+0.06%) |
Sep 09, 2022 | 15.60 | 16.04 | 15.29 | 15.95 | 2,513,262 | +0.43(+2.76%) |
Sep 08, 2022 | 14.80 | 15.53 | 14.63 | 15.52 | 2,234,817 | +0.62(+4.18%) |
Sep 07, 2022 | 14.61 | 15.13 | 14.42 | 14.90 | 1,898,292 | +0.19(+1.26%) |
Sep 06, 2022 | 15.10 | 15.33 | 14.67 | 14.71 | 2,415,491 | -0.39(-2.58%) |
Sep 02, 2022 | 15.44 | 15.58 | 14.68 | 15.10 | 2,469,790 | -0.37(-2.39%) |
Sep 01, 2022 | 15.16 | 16.62 | 14.96 | 15.47 | 5,463,000 | +0.70(+4.75%) |
Aug 31, 2022 | 16.27 | 16.72 | 14.40 | 14.77 | 11,140,231 | -1.31(-8.17%) |
Aug 30, 2022 | 18.66 | 18.69 | 15.69 | 16.09 | 9,282,366 | -2.20(-12.03%) |
Aug 29, 2022 | 21.57 | 21.60 | 18.28 | 18.29 | 14,442,369 | -3.43(-15.79%) |
Aug 26, 2022 | 26.39 | 26.46 | 21.70 | 21.71 | 7,099,963 | -4.57(-17.38%) |
Aug 25, 2022 | 26.76 | 27.21 | 26.08 | 26.28 | 6,467,257 | -0.45(-1.68%) |
Aug 24, 2022 | 26.46 | 27.38 | 25.97 | 26.73 | 822,049 | +0.28(+1.07%) |
Aug 23, 2022 | 27.24 | 27.86 | 23.89 | 26.45 | 7,993,269 | -0.71(-2.62%) |
Aug 22, 2022 | 27.01 | 27.95 | 26.84 | 27.16 | 4,014,909 | +0.15(+0.54%) |
Aug 19, 2022 | 28.00 | 28.07 | 26.67 | 27.01 | 2,433,481 | -1.09(-3.88%) |
Aug 18, 2022 | 28.13 | 28.55 | 26.04 | 28.10 | 3,187,364 | -0.32(-1.13%) |
Aug 17, 2022 | 27.96 | 28.51 | 27.08 | 28.42 | 2,094,168 | +0.60(+2.17%) |
Aug 16, 2022 | 26.46 | 28.06 | 26.15 | 27.82 | 2,093,738 | +1.40(+5.31%) |
Aug 15, 2022 | 25.90 | 26.69 | 25.37 | 26.42 | 1,958,817 | +0.52(+1.99%) |
Aug 12, 2022 | 24.74 | 26.00 | 24.54 | 25.90 | 2,664,812 | +1.39(+5.68%) |
Aug 11, 2022 | 23.02 | 24.75 | 22.92 | 24.51 | 3,578,533 | +1.81(+7.98%) |
Aug 10, 2022 | 20.73 | 22.83 | 20.69 | 22.70 | 2,619,609 | +2.44(+12.07%) |
Aug 09, 2022 | 20.48 | 20.65 | 19.42 | 20.25 | 1,748,785 | -0.30(-1.47%) |
Aug 08, 2022 | 19.95 | 20.63 | 19.85 | 20.55 | 812,588 | +0.56(+2.83%) |
Aug 05, 2022 | 19.35 | 20.29 | 19.32 | 19.99 | 359,215 | +0.23(+1.16%) |
Aug 04, 2022 | 20.07 | 20.17 | 19.27 | 19.76 | 529,289 | -0.31(-1.55%) |
Aug 03, 2022 | 20.25 | 20.67 | 19.49 | 20.07 | 1,704,204 | -0.25(-1.24%) |
Aug 02, 2022 | 21.78 | 22.78 | 20.13 | 20.33 | 2,530,762 | +0.30(+1.51%) |
Aug 01, 2022 | 19.85 | 20.39 | 19.72 | 20.02 | 1,334,638 | -0.03(-0.15%) |
Jul 29, 2022 | 19.73 | 20.19 | 19.21 | 20.05 | 987,467 | +0.44(+2.23%) |
Jul 28, 2022 | 19.33 | 19.78 | 18.83 | 19.62 | 815,510 | +0.34(+1.77%) |
Jul 27, 2022 | 17.79 | 19.46 | 17.54 | 19.27 | 3,252,174 | +1.61(+9.14%) |
Jul 26, 2022 | 18.62 | 18.82 | 17.59 | 17.66 | 1,921,049 | -1.16(-6.15%) |
Jul 25, 2022 | 18.71 | 19.29 | 18.12 | 18.82 | 1,317,372 | +0.05(+0.26%) |
Jul 22, 2022 | 19.54 | 20.08 | 18.46 | 18.77 | 1,632,248 | -1.06(-5.35%) |
Jul 21, 2022 | 19.65 | 19.92 | 18.96 | 19.83 | 1,920,397 | +0.13(+0.64%) |
Jul 20, 2022 | 19.61 | 20.03 | 19.53 | 19.70 | 1,176,063 | +0.14(+0.70%) |
Jul 19, 2022 | 19.03 | 19.61 | 18.70 | 19.57 | 2,700,031 | +0.72(+3.82%) |
Jul 18, 2022 | 21.40 | 21.56 | 17.99 | 18.85 | 3,874,225 | -2.35(-11.10%) |
Jul 15, 2022 | 21.05 | 21.28 | 20.51 | 21.20 | 1,845,288 | +0.46(+2.20%) |
Jul 14, 2022 | 19.91 | 20.75 | 19.35 | 20.74 | 1,558,744 | +0.56(+2.79%) |
Jul 13, 2022 | 19.84 | 20.41 | 19.84 | 20.18 | 742,133 | -0.18(-0.91%) |
Jul 12, 2022 | 20.33 | 20.76 | 20.27 | 20.36 | 706,216 | +0.10(+0.48%) |
Jul 11, 2022 | 20.34 | 21.10 | 20.25 | 20.27 | 577,924 | -0.46(-2.21%) |
Jul 08, 2022 | 20.36 | 21.05 | 20.13 | 20.72 | 1,154,519 | +0.22(+1.09%) |
Jul 07, 2022 | 20.03 | 20.74 | 20.03 | 20.50 | 749,833 | +0.55(+2.78%) |
Jul 06, 2022 | 19.32 | 20.05 | 19.24 | 19.95 | 694,471 | +0.67(+3.48%) |
Jul 05, 2022 | 17.54 | 19.36 | 17.54 | 19.27 | 1,510,927 | +0.52(+2.75%) |