Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.40 | 14.70 | 12.56 | 13.44 | 7,471 | -0.94(-6.51%) |
Sep 29, 2022 | 14.88 | 14.88 | 14.00 | 14.38 | 3,764 | -0.08(-0.55%) |
Sep 28, 2022 | 13.60 | 14.84 | 14.02 | 14.46 | 5,928 | +0.42(+2.96%) |
Sep 27, 2022 | 14.17 | 14.48 | 13.99 | 14.04 | 5,649 | -0.12(-0.85%) |
Sep 26, 2022 | 14.23 | 14.63 | 13.69 | 14.16 | 5,715 | +0.05(+0.34%) |
Sep 23, 2022 | 14.84 | 15.03 | 14.02 | 14.11 | 10,610 | -1.30(-8.46%) |
Sep 22, 2022 | 15.80 | 15.94 | 14.90 | 15.42 | 7,403 | -0.87(-5.35%) |
Sep 21, 2022 | 16.22 | 17.11 | 15.20 | 16.29 | 7,578 | -0.51(-3.05%) |
Sep 20, 2022 | 16.00 | 17.00 | 16.01 | 16.80 | 6,534 | +0.16(+0.96%) |
Sep 19, 2022 | 17.60 | 17.60 | 16.22 | 16.64 | 9,751 | -0.96(-5.45%) |
Sep 16, 2022 | 17.69 | 18.16 | 17.36 | 17.60 | 10,434 | -0.56(-3.08%) |
Sep 15, 2022 | 18.02 | 18.94 | 17.98 | 18.16 | 8,244 | +0.15(+0.84%) |
Sep 14, 2022 | 18.78 | 19.20 | 18.01 | 18.01 | 7,617 | -0.42(-2.30%) |
Sep 13, 2022 | 19.15 | 19.20 | 18.12 | 18.43 | 9,643 | -0.78(-4.04%) |
Sep 12, 2022 | 19.60 | 20.00 | 18.88 | 19.21 | 14,827 | +0.02(+0.13%) |
Sep 09, 2022 | 19.20 | 19.58 | 18.66 | 19.18 | 7,533 | +0.52(+2.79%) |
Sep 08, 2022 | 19.20 | 20.00 | 18.66 | 18.66 | 7,271 | -0.82(-4.19%) |
Sep 07, 2022 | 19.20 | 20.16 | 18.74 | 19.48 | 8,618 | +0.52(+2.74%) |
Sep 06, 2022 | 20.00 | 20.41 | 18.84 | 18.96 | 15,800 | -0.27(-1.41%) |
Sep 02, 2022 | 20.72 | 20.78 | 18.72 | 19.23 | 23,730 | -0.40(-2.04%) |
Sep 01, 2022 | 20.64 | 24.82 | 18.52 | 19.63 | 189,689 | -1.65(-7.74%) |
Aug 31, 2022 | 20.00 | 21.28 | 20.00 | 21.28 | 9,459 | +0.41(+1.95%) |
Aug 30, 2022 | 21.51 | 21.51 | 20.55 | 20.87 | 9,023 | -0.80(-3.69%) |
Aug 29, 2022 | 20.80 | 21.96 | 20.32 | 21.67 | 10,763 | +0.28(+1.31%) |
Aug 26, 2022 | 22.38 | 22.39 | 20.80 | 21.39 | 11,812 | -0.99(-4.43%) |
Aug 25, 2022 | 21.50 | 23.44 | 21.32 | 22.38 | 17,810 | +0.78(+3.63%) |
Aug 24, 2022 | 21.30 | 22.40 | 20.83 | 21.60 | 12,895 | +0.32(+1.50%) |
Aug 23, 2022 | 20.88 | 21.54 | 20.06 | 21.28 | 16,021 | +0.16(+0.76%) |
Aug 22, 2022 | 23.40 | 23.60 | 20.10 | 21.12 | 41,839 | -2.49(-10.54%) |
Aug 19, 2022 | 24.80 | 24.80 | 23.32 | 23.61 | 19,927 | -1.00(-4.06%) |
Aug 18, 2022 | 25.41 | 25.84 | 24.00 | 24.61 | 27,621 | -0.66(-2.60%) |
Aug 17, 2022 | 25.60 | 26.95 | 24.64 | 25.26 | 32,976 | -1.38(-5.17%) |
Aug 16, 2022 | 25.60 | 27.44 | 24.00 | 26.64 | 71,156 | +2.13(+8.68%) |
Aug 15, 2022 | 23.48 | 24.59 | 22.65 | 24.51 | 69,112 | +0.23(+0.96%) |
Aug 12, 2022 | 24.17 | 25.52 | 23.40 | 24.28 | 33,685 | +0.21(+0.86%) |
Aug 11, 2022 | 23.20 | 25.64 | 23.04 | 24.07 | 88,118 | +1.59(+7.08%) |
Aug 10, 2022 | 23.20 | 23.52 | 22.28 | 22.48 | 47,110 | +0.09(+0.39%) |
Aug 09, 2022 | 23.20 | 23.68 | 22.17 | 22.39 | 30,954 | -0.66(-2.85%) |
Aug 08, 2022 | 23.60 | 24.00 | 22.40 | 23.05 | 38,530 | -0.10(-0.45%) |
Aug 05, 2022 | 24.00 | 24.18 | 23.05 | 23.15 | 33,822 | -0.85(-3.53%) |
Aug 04, 2022 | 24.80 | 25.51 | 23.70 | 24.00 | 49,437 | -0.64(-2.60%) |
Aug 03, 2022 | 24.00 | 25.56 | 23.46 | 24.64 | 67,551 | +1.02(+4.34%) |
Aug 02, 2022 | 24.03 | 24.72 | 23.44 | 23.62 | 36,803 | -0.73(-2.99%) |
Aug 01, 2022 | 24.80 | 25.59 | 24.09 | 24.34 | 18,222 | -1.14(-4.49%) |
Jul 29, 2022 | 25.60 | 26.93 | 25.21 | 25.49 | 19,989 | -0.91(-3.45%) |
Jul 28, 2022 | 28.00 | 28.44 | 26.40 | 26.40 | 17,202 | -1.25(-4.51%) |
Jul 27, 2022 | 26.40 | 28.40 | 25.51 | 27.65 | 34,536 | +1.25(+4.73%) |
Jul 26, 2022 | 29.58 | 29.58 | 26.40 | 26.40 | 20,768 | -1.43(-5.15%) |
Jul 25, 2022 | 27.63 | 29.60 | 27.61 | 27.83 | 19,762 | -0.17(-0.60%) |
Jul 22, 2022 | 29.77 | 29.98 | 27.45 | 28.00 | 32,446 | -2.56(-8.38%) |
Jul 21, 2022 | 31.18 | 31.45 | 30.01 | 30.56 | 22,509 | -1.04(-3.29%) |
Jul 20, 2022 | 31.60 | 33.12 | 30.96 | 31.60 | 36,807 | -0.16(-0.50%) |
Jul 19, 2022 | 32.00 | 32.80 | 31.28 | 31.76 | 43,517 | -0.24(-0.75%) |
Jul 18, 2022 | 34.40 | 34.99 | 31.13 | 32.00 | 57,497 | -2.80(-8.05%) |
Jul 15, 2022 | 36.00 | 36.80 | 34.30 | 34.80 | 76,902 | -3.63(-9.45%) |
Jul 14, 2022 | 44.80 | 46.00 | 36.00 | 38.43 | 255,439 | -189.17(-83.11%) |
Jul 13, 2022 | 215.20 | 237.60 | 214.40 | 227.60 | 52,879 | +4.40(+1.97%) |
Jul 12, 2022 | 229.60 | 232.93 | 220.80 | 223.20 | 1,516 | -7.20(-3.13%) |
Jul 11, 2022 | 193.60 | 269.60 | 193.40 | 230.40 | 14,235 | -5.60(-2.37%) |
Jul 08, 2022 | 280.00 | 284.80 | 228.80 | 236.00 | 5,660 | -44.80(-15.95%) |
Jul 07, 2022 | 276.00 | 287.00 | 273.60 | 280.80 | 1,267 | +10.40(+3.85%) |
Jul 06, 2022 | 272.00 | 292.80 | 267.20 | 270.40 | 1,944 | +4.80(+1.81%) |
Jul 05, 2022 | 248.00 | 270.40 | 248.00 | 265.60 | 1,324 | +17.60(+7.10%) |