Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.66 | 25.33 | 23.57 | 24.50 | 995,702 | +0.63(+2.64%) |
Sep 29, 2022 | 24.84 | 25.08 | 23.47 | 23.87 | 956,547 | -0.89(-3.59%) |
Sep 28, 2022 | 22.53 | 24.93 | 22.84 | 24.76 | 995,720 | +2.15(+9.51%) |
Sep 27, 2022 | 21.11 | 22.66 | 20.82 | 22.61 | 1,395,946 | +2.00(+9.70%) |
Sep 26, 2022 | 21.40 | 23.11 | 20.52 | 20.61 | 1,074,845 | -0.95(-4.41%) |
Sep 23, 2022 | 23.76 | 23.76 | 20.91 | 21.56 | 1,725,703 | -2.49(-10.35%) |
Sep 22, 2022 | 24.16 | 24.42 | 23.27 | 24.05 | 655,905 | -0.28(-1.15%) |
Sep 21, 2022 | 24.03 | 24.99 | 23.22 | 24.33 | 1,795,600 | +0.25(+1.04%) |
Sep 20, 2022 | 23.26 | 25.19 | 23.23 | 24.08 | 1,102,565 | +0.73(+3.13%) |
Sep 19, 2022 | 23.82 | 23.82 | 22.12 | 23.35 | 1,670,693 | -0.88(-3.63%) |
Sep 16, 2022 | 22.56 | 24.62 | 22.09 | 24.23 | 6,608,091 | +0.92(+3.95%) |
Sep 15, 2022 | 28.30 | 28.50 | 22.35 | 23.31 | 7,408,494 | -7.54(-24.44%) |
Sep 14, 2022 | 24.60 | 30.98 | 24.20 | 30.85 | 2,264,354 | +6.05(+24.40%) |
Sep 13, 2022 | 25.27 | 27.25 | 24.27 | 24.80 | 1,075,220 | -1.66(-6.27%) |
Sep 12, 2022 | 23.53 | 27.68 | 23.52 | 26.46 | 1,800,685 | +3.16(+13.56%) |
Sep 09, 2022 | 23.86 | 24.37 | 23.22 | 23.30 | 443,597 | -0.56(-2.35%) |
Sep 08, 2022 | 21.50 | 24.78 | 21.20 | 23.86 | 1,037,790 | +3.00(+14.38%) |
Sep 07, 2022 | 21.25 | 22.73 | 20.11 | 20.86 | 1,158,294 | -0.82(-3.78%) |
Sep 06, 2022 | 25.59 | 25.59 | 20.80 | 21.68 | 1,192,465 | -3.52(-13.97%) |
Sep 02, 2022 | 25.48 | 26.49 | 24.65 | 25.20 | 784,230 | -0.14(-0.55%) |
Sep 01, 2022 | 22.19 | 25.57 | 22.02 | 25.34 | 860,527 | +2.74(+12.12%) |
Aug 31, 2022 | 22.04 | 23.32 | 22.04 | 22.60 | 796,163 | +0.34(+1.53%) |
Aug 30, 2022 | 22.25 | 23.17 | 21.76 | 22.26 | 729,318 | +0.24(+1.09%) |
Aug 29, 2022 | 23.70 | 25.37 | 21.67 | 22.02 | 1,449,779 | -1.97(-8.21%) |
Aug 26, 2022 | 23.58 | 24.32 | 22.81 | 23.99 | 615,731 | +0.17(+0.71%) |
Aug 25, 2022 | 24.56 | 25.27 | 22.70 | 23.82 | 699,643 | -0.65(-2.66%) |
Aug 24, 2022 | 23.30 | 24.80 | 23.05 | 24.47 | 815,837 | +0.75(+3.16%) |
Aug 23, 2022 | 23.67 | 24.17 | 22.62 | 23.72 | 678,369 | +0.15(+0.64%) |
Aug 22, 2022 | 24.68 | 25.00 | 23.25 | 23.57 | 601,345 | -1.33(-5.34%) |
Aug 19, 2022 | 23.52 | 25.74 | 23.01 | 24.90 | 716,241 | +0.65(+2.68%) |
Aug 18, 2022 | 24.50 | 24.68 | 21.96 | 24.25 | 906,814 | +0.09(+0.37%) |
Aug 17, 2022 | 24.78 | 25.69 | 23.65 | 24.16 | 845,368 | -0.67(-2.70%) |
Aug 16, 2022 | 26.46 | 26.50 | 23.76 | 24.83 | 1,418,103 | -1.62(-6.12%) |
Aug 15, 2022 | 21.66 | 27.29 | 21.02 | 26.45 | 2,000,039 | +4.65(+21.33%) |
Aug 12, 2022 | 20.11 | 22.89 | 19.88 | 21.80 | 1,304,440 | +1.86(+9.33%) |
Aug 11, 2022 | 21.71 | 22.64 | 19.77 | 19.94 | 1,046,394 | -1.56(-7.26%) |
Aug 10, 2022 | 22.65 | 22.95 | 21.16 | 21.50 | 1,527,421 | -1.15(-5.08%) |
Aug 09, 2022 | 21.02 | 23.11 | 20.38 | 22.65 | 1,367,428 | +1.52(+7.19%) |
Aug 08, 2022 | 21.95 | 24.44 | 20.57 | 21.13 | 2,680,812 | +0.89(+4.40%) |
Aug 05, 2022 | 18.76 | 20.68 | 18.31 | 20.24 | 1,951,038 | +1.65(+8.88%) |
Aug 04, 2022 | 17.29 | 18.81 | 16.75 | 18.59 | 1,603,105 | +1.06(+6.05%) |
Aug 03, 2022 | 14.00 | 17.93 | 13.77 | 17.53 | 2,658,317 | +3.36(+23.71%) |
Aug 02, 2022 | 13.04 | 16.59 | 12.59 | 14.17 | 4,140,122 | +1.72(+13.82%) |
Aug 01, 2022 | 12.45 | 13.18 | 12.18 | 12.45 | 940,778 | -0.15(-1.19%) |
Jul 29, 2022 | 13.33 | 13.87 | 12.35 | 12.60 | 1,756,890 | -0.90(-6.67%) |
Jul 28, 2022 | 11.79 | 13.83 | 11.72 | 13.50 | 2,154,382 | +1.71(+14.50%) |
Jul 27, 2022 | 11.68 | 11.84 | 11.40 | 11.79 | 851,971 | +0.09(+0.77%) |
Jul 26, 2022 | 11.76 | 11.95 | 11.40 | 11.70 | 1,469,303 | +0.14(+1.21%) |
Jul 25, 2022 | 12.98 | 12.98 | 11.14 | 11.56 | 1,815,273 | -1.60(-12.16%) |
Jul 22, 2022 | 14.50 | 14.84 | 12.82 | 13.16 | 2,924,849 | -1.59(-10.78%) |
Jul 21, 2022 | 13.18 | 15.25 | 12.79 | 14.75 | 7,200,346 | +1.54(+11.66%) |
Jul 20, 2022 | 10.84 | 13.33 | 10.60 | 13.21 | 10,605,895 | +2.63(+24.86%) |
Jul 19, 2022 | 11.27 | 11.37 | 10.33 | 10.58 | 3,128,878 | -0.80(-7.03%) |
Jul 18, 2022 | 10.27 | 11.59 | 10.08 | 11.38 | 7,304,261 | +1.37(+13.69%) |
Jul 15, 2022 | 8.170 | 10.14 | 8.060 | 10.01 | 7,759,246 | +1.96(+24.35%) |
Jul 14, 2022 | 8.370 | 8.430 | 7.690 | 8.050 | 2,990,390 | -0.72(-8.21%) |
Jul 13, 2022 | 6.340 | 8.880 | 6.340 | 8.770 | 29,943,072 | +2.10(+31.48%) |
Jul 12, 2022 | 4.710 | 6.880 | 4.710 | 6.670 | 7,221,442 | +1.98(+42.22%) |
Jul 11, 2022 | 4.760 | 4.880 | 4.480 | 4.690 | 249,566 | -0.20(-4.09%) |
Jul 08, 2022 | 4.740 | 4.990 | 4.710 | 4.890 | 191,562 | +0.13(+2.73%) |
Jul 07, 2022 | 4.740 | 4.950 | 4.695 | 4.760 | 690,240 | +0.02(+0.42%) |
Jul 06, 2022 | 4.420 | 4.790 | 4.420 | 4.740 | 481,095 | +0.34(+7.73%) |
Jul 05, 2022 | 4.210 | 4.540 | 4.080 | 4.400 | 320,182 | +0.10(+2.33%) |