Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.42 | 19.44 | 18.03 | 18.15 | 10,611 | -0.33(-1.79%) |
Sep 29, 2022 | 21.00 | 21.00 | 18.33 | 18.48 | 13,958 | -0.78(-4.05%) |
Sep 28, 2022 | 19.62 | 20.37 | 19.05 | 19.26 | 19,620 | +0.06(+0.31%) |
Sep 27, 2022 | 20.04 | 20.70 | 19.20 | 19.20 | 13,690 | -0.63(-3.18%) |
Sep 26, 2022 | 21.00 | 23.10 | 19.20 | 19.83 | 29,681 | -2.73(-12.10%) |
Sep 23, 2022 | 23.73 | 23.73 | 21.60 | 22.56 | 17,356 | -0.87(-3.71%) |
Sep 22, 2022 | 23.04 | 23.67 | 21.78 | 23.43 | 17,740 | +0.15(+0.64%) |
Sep 21, 2022 | 26.10 | 26.10 | 22.98 | 23.28 | 34,514 | -0.72(-3.00%) |
Sep 20, 2022 | 24.00 | 25.17 | 22.47 | 24.00 | 27,956 | -1.20(-4.76%) |
Sep 19, 2022 | 27.00 | 27.51 | 24.66 | 25.20 | 27,371 | -2.94(-10.45%) |
Sep 16, 2022 | 29.70 | 29.70 | 27.00 | 28.14 | 18,704 | -1.47(-4.96%) |
Sep 15, 2022 | 30.06 | 30.60 | 28.50 | 29.61 | 16,545 | +0.66(+2.28%) |
Sep 14, 2022 | 28.86 | 32.82 | 28.80 | 28.95 | 36,671 | -0.45(-1.53%) |
Sep 13, 2022 | 27.90 | 30.75 | 27.36 | 29.40 | 39,981 | +1.29(+4.59%) |
Sep 12, 2022 | 28.20 | 29.25 | 27.45 | 28.11 | 26,348 | -0.03(-0.11%) |
Sep 09, 2022 | 27.45 | 29.10 | 27.18 | 28.14 | 21,863 | +0.75(+2.74%) |
Sep 08, 2022 | 27.78 | 29.55 | 27.18 | 27.39 | 36,254 | -0.72(-2.56%) |
Sep 07, 2022 | 27.45 | 29.40 | 26.34 | 28.11 | 40,943 | +0.69(+2.52%) |
Sep 06, 2022 | 29.73 | 29.73 | 26.25 | 27.42 | 55,169 | -2.34(-7.86%) |
Sep 02, 2022 | 31.38 | 37.95 | 27.90 | 29.76 | 196,341 | +2.13(+7.71%) |
Sep 01, 2022 | 30.24 | 30.57 | 27.06 | 27.63 | 42,877 | -2.67(-8.81%) |
Aug 31, 2022 | 28.50 | 31.41 | 28.02 | 30.30 | 44,377 | +1.95(+6.88%) |
Aug 30, 2022 | 28.74 | 29.52 | 27.03 | 28.35 | 19,877 | -0.57(-1.97%) |
Aug 29, 2022 | 26.58 | 29.04 | 26.40 | 28.92 | 25,698 | +1.32(+4.78%) |
Aug 26, 2022 | 25.89 | 28.98 | 25.89 | 27.60 | 18,145 | -0.69(-2.44%) |
Aug 25, 2022 | 27.96 | 28.92 | 27.15 | 28.29 | 19,036 | +0.36(+1.29%) |
Aug 24, 2022 | 24.18 | 28.92 | 24.18 | 27.93 | 24,134 | +2.01(+7.75%) |
Aug 23, 2022 | 27.18 | 28.05 | 24.60 | 25.92 | 42,836 | -1.26(-4.64%) |
Aug 22, 2022 | 27.00 | 29.25 | 27.03 | 27.18 | 23,059 | -0.57(-2.05%) |
Aug 19, 2022 | 27.30 | 30.00 | 27.00 | 27.75 | 43,231 | -0.78(-2.73%) |
Aug 18, 2022 | 30.57 | 31.20 | 27.90 | 28.53 | 36,810 | -2.40(-7.76%) |
Aug 17, 2022 | 31.65 | 31.95 | 30.09 | 30.93 | 13,263 | +0.03(+0.10%) |
Aug 16, 2022 | 32.82 | 35.25 | 30.75 | 30.90 | 33,100 | -1.20(-3.74%) |
Aug 15, 2022 | 30.72 | 33.60 | 30.33 | 32.10 | 31,082 | +0.99(+3.18%) |
Aug 12, 2022 | 31.98 | 32.13 | 30.03 | 31.11 | 22,411 | -0.09(-0.29%) |
Aug 11, 2022 | 30.00 | 33.00 | 30.00 | 31.20 | 30,149 | +1.29(+4.31%) |
Aug 10, 2022 | 27.90 | 30.78 | 27.90 | 29.91 | 26,555 | +1.08(+3.75%) |
Aug 09, 2022 | 32.40 | 32.40 | 28.56 | 28.83 | 33,530 | -3.75(-11.51%) |
Aug 08, 2022 | 33.87 | 34.02 | 32.40 | 32.58 | 30,179 | -0.18(-0.55%) |
Aug 05, 2022 | 30.75 | 34.59 | 30.75 | 32.76 | 28,341 | -1.80(-5.21%) |
Aug 04, 2022 | 31.35 | 37.38 | 31.35 | 34.56 | 48,995 | +3.54(+11.41%) |
Aug 03, 2022 | 46.80 | 47.40 | 30.30 | 31.02 | 76,438 | -15.84(-33.80%) |
Aug 02, 2022 | 45.00 | 47.13 | 44.97 | 46.86 | 6,011 | +0.36(+0.77%) |
Aug 01, 2022 | 46.35 | 47.40 | 44.40 | 46.50 | 4,260 | +0.90(+1.97%) |
Jul 29, 2022 | 46.68 | 47.82 | 42.90 | 45.60 | 4,223 | -1.71(-3.61%) |
Jul 28, 2022 | 46.77 | 48.00 | 43.92 | 47.31 | 3,466 | +0.36(+0.77%) |
Jul 27, 2022 | 45.78 | 47.34 | 43.74 | 46.95 | 3,585 | +3.24(+7.41%) |
Jul 26, 2022 | 49.38 | 49.41 | 43.47 | 43.71 | 11,362 | -5.19(-10.61%) |
Jul 25, 2022 | 53.76 | 53.76 | 48.63 | 48.90 | 7,454 | -3.42(-6.54%) |
Jul 22, 2022 | 54.00 | 54.75 | 49.50 | 52.32 | 2,837 | -1.20(-2.24%) |
Jul 21, 2022 | 53.73 | 55.47 | 52.29 | 53.52 | 2,699 | -0.48(-0.89%) |
Jul 20, 2022 | 51.42 | 56.52 | 51.15 | 54.00 | 9,537 | +1.89(+3.63%) |
Jul 19, 2022 | 49.05 | 54.06 | 48.48 | 52.11 | 22,003 | +2.40(+4.83%) |
Jul 18, 2022 | 51.00 | 52.20 | 47.40 | 49.71 | 11,915 | -0.06(-0.12%) |
Jul 15, 2022 | 49.08 | 51.03 | 48.36 | 49.77 | 6,426 | +0.87(+1.78%) |
Jul 14, 2022 | 49.83 | 52.50 | 48.42 | 48.90 | 7,462 | -0.63(-1.27%) |
Jul 13, 2022 | 51.09 | 52.50 | 49.47 | 49.53 | 2,310 | -2.64(-5.06%) |
Jul 12, 2022 | 51.69 | 54.00 | 48.21 | 52.17 | 5,782 | +1.17(+2.29%) |
Jul 11, 2022 | 54.57 | 55.50 | 51.00 | 51.00 | 5,175 | -3.75(-6.85%) |
Jul 08, 2022 | 50.76 | 56.64 | 50.49 | 54.75 | 15,852 | +4.26(+8.44%) |
Jul 07, 2022 | 49.62 | 51.93 | 48.09 | 50.49 | 8,217 | +1.32(+2.68%) |
Jul 06, 2022 | 48.03 | 52.11 | 48.03 | 49.17 | 9,272 | +1.71(+3.60%) |
Jul 05, 2022 | 47.16 | 49.44 | 45.54 | 47.46 | 11,702 | -0.54(-1.12%) |