Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.24 | 16.94 | 14.42 | 14.98 | 18,465 | -1.26(-7.76%) |
Sep 29, 2022 | 18.20 | 18.20 | 15.54 | 16.24 | 10,260 | -1.82(-10.08%) |
Sep 28, 2022 | 14.56 | 18.76 | 14.56 | 18.06 | 13,830 | +3.36(+22.86%) |
Sep 27, 2022 | 15.54 | 15.95 | 14.63 | 14.70 | 3,057 | -0.84(-5.41%) |
Sep 26, 2022 | 14.42 | 16.24 | 14.42 | 15.54 | 6,814 | +0.98(+6.73%) |
Sep 23, 2022 | 14.84 | 15.68 | 14.42 | 14.56 | 15,299 | -0.70(-4.59%) |
Sep 22, 2022 | 16.38 | 16.80 | 15.26 | 15.26 | 11,925 | -1.40(-8.40%) |
Sep 21, 2022 | 17.64 | 17.67 | 16.10 | 16.66 | 24,312 | -0.56(-3.25%) |
Sep 20, 2022 | 17.50 | 17.50 | 16.94 | 17.22 | 5,014 | -0.28(-1.60%) |
Sep 19, 2022 | 17.08 | 17.92 | 17.08 | 17.50 | 7,720 | -0.56(-3.10%) |
Sep 16, 2022 | 18.90 | 19.58 | 16.24 | 18.06 | 39,547 | -1.82(-9.15%) |
Sep 15, 2022 | 21.28 | 21.49 | 19.32 | 19.88 | 16,816 | -1.26(-5.96%) |
Sep 14, 2022 | 22.68 | 22.68 | 21.14 | 21.14 | 8,693 | -0.84(-3.82%) |
Sep 13, 2022 | 22.54 | 22.82 | 21.84 | 21.98 | 4,696 | -0.98(-4.27%) |
Sep 12, 2022 | 24.50 | 24.50 | 22.54 | 22.96 | 5,501 | -1.40(-5.75%) |
Sep 09, 2022 | 23.10 | 24.50 | 22.96 | 24.36 | 11,257 | +0.84(+3.57%) |
Sep 08, 2022 | 22.40 | 24.08 | 22.40 | 23.52 | 7,404 | +0.70(+3.07%) |
Sep 07, 2022 | 22.96 | 23.24 | 21.70 | 22.82 | 11,758 | +0.56(+2.52%) |
Sep 06, 2022 | 23.24 | 23.24 | 21.70 | 22.26 | 7,254 | -1.54(-6.47%) |
Sep 02, 2022 | 23.24 | 24.22 | 22.82 | 23.80 | 12,315 | +0.56(+2.41%) |
Sep 01, 2022 | 22.82 | 23.52 | 21.91 | 23.24 | 9,225 | +0.56(+2.47%) |
Aug 31, 2022 | 22.96 | 22.96 | 21.98 | 22.68 | 4,185 | +0.28(+1.25%) |
Aug 30, 2022 | 22.12 | 22.40 | 21.56 | 22.40 | 16,019 | +0.84(+3.90%) |
Aug 29, 2022 | 22.40 | 22.96 | 21.28 | 21.56 | 11,306 | -0.70(-3.14%) |
Aug 26, 2022 | 24.22 | 24.22 | 21.70 | 22.26 | 12,049 | -0.84(-3.64%) |
Aug 25, 2022 | 22.96 | 24.22 | 22.82 | 23.10 | 11,199 | +0.00(+0.00%) |
Aug 24, 2022 | 23.38 | 26.18 | 21.84 | 23.10 | 44,957 | +0.28(+1.23%) |
Aug 23, 2022 | 24.50 | 25.34 | 22.40 | 22.82 | 30,278 | -1.82(-7.39%) |
Aug 22, 2022 | 29.40 | 29.82 | 24.36 | 24.64 | 23,377 | -4.76(-16.19%) |
Aug 19, 2022 | 32.34 | 32.34 | 29.26 | 29.40 | 9,971 | -3.64(-11.02%) |
Aug 18, 2022 | 34.44 | 35.14 | 32.90 | 33.04 | 4,053 | -0.56(-1.67%) |
Aug 17, 2022 | 29.40 | 37.66 | 27.30 | 33.60 | 28,825 | +3.08(+10.09%) |
Aug 16, 2022 | 32.20 | 35.28 | 29.96 | 30.52 | 20,002 | -1.68(-5.22%) |
Aug 15, 2022 | 29.26 | 32.34 | 29.12 | 32.20 | 6,169 | +2.24(+7.48%) |
Aug 12, 2022 | 28.14 | 30.52 | 26.60 | 29.96 | 11,125 | +0.00(+0.00%) |
Aug 11, 2022 | 30.52 | 31.50 | 29.96 | 29.96 | 8,466 | -0.56(-1.83%) |
Aug 10, 2022 | 30.10 | 32.34 | 29.26 | 30.52 | 15,257 | +0.98(+3.32%) |
Aug 09, 2022 | 30.24 | 30.24 | 28.42 | 29.54 | 6,301 | -0.42(-1.40%) |
Aug 08, 2022 | 32.20 | 34.73 | 29.68 | 29.96 | 10,354 | -2.38(-7.36%) |
Aug 05, 2022 | 30.94 | 32.55 | 30.24 | 32.34 | 11,636 | +1.54(+5.00%) |
Aug 04, 2022 | 29.26 | 31.22 | 28.42 | 30.80 | 8,732 | +1.54(+5.26%) |
Aug 03, 2022 | 29.82 | 30.80 | 29.12 | 29.26 | 7,022 | +0.28(+0.97%) |
Aug 02, 2022 | 29.12 | 31.22 | 28.42 | 28.98 | 8,373 | -0.70(-2.36%) |
Aug 01, 2022 | 29.68 | 30.94 | 28.42 | 29.68 | 9,643 | -0.14(-0.47%) |
Jul 29, 2022 | 29.12 | 30.24 | 27.58 | 29.82 | 14,361 | +0.56(+1.91%) |
Jul 28, 2022 | 27.86 | 29.68 | 26.60 | 29.26 | 7,901 | +2.10(+7.73%) |
Jul 27, 2022 | 27.44 | 28.00 | 25.62 | 27.16 | 11,518 | -0.14(-0.51%) |
Jul 26, 2022 | 25.76 | 28.28 | 25.62 | 27.30 | 10,092 | +2.10(+8.33%) |
Jul 25, 2022 | 28.00 | 28.14 | 25.20 | 25.20 | 6,544 | -2.80(-10.00%) |
Jul 22, 2022 | 29.12 | 29.19 | 28.00 | 28.00 | 7,865 | -1.82(-6.10%) |
Jul 21, 2022 | 27.86 | 29.82 | 27.86 | 29.82 | 10,801 | +1.54(+5.45%) |
Jul 20, 2022 | 26.74 | 28.70 | 26.32 | 28.28 | 13,899 | +1.96(+7.45%) |
Jul 19, 2022 | 26.74 | 27.02 | 25.48 | 26.32 | 13,095 | +0.70(+2.73%) |
Jul 18, 2022 | 27.30 | 28.00 | 25.34 | 25.62 | 11,596 | -0.84(-3.17%) |
Jul 15, 2022 | 25.48 | 26.60 | 24.57 | 26.46 | 12,324 | +1.68(+6.78%) |
Jul 14, 2022 | 24.64 | 25.08 | 23.80 | 24.78 | 7,258 | -0.42(-1.67%) |
Jul 13, 2022 | 25.20 | 26.04 | 23.94 | 25.20 | 6,957 | +0.42(+1.69%) |
Jul 12, 2022 | 25.34 | 25.62 | 24.29 | 24.78 | 4,898 | -1.26(-4.84%) |
Jul 11, 2022 | 26.88 | 26.88 | 24.50 | 26.04 | 10,779 | -0.56(-2.11%) |
Jul 08, 2022 | 26.60 | 27.30 | 25.34 | 26.60 | 14,462 | +0.42(+1.60%) |
Jul 07, 2022 | 25.34 | 27.09 | 25.06 | 26.18 | 13,970 | +1.26(+5.06%) |
Jul 06, 2022 | 24.78 | 25.62 | 23.80 | 24.92 | 12,972 | +0.14(+0.56%) |
Jul 05, 2022 | 23.94 | 25.06 | 23.24 | 24.78 | 13,554 | +0.14(+0.57%) |