Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.80 | 17.20 | 16.07 | 16.08 | 1,834 | -1.06(-6.21%) |
Sep 29, 2022 | 18.20 | 18.53 | 16.83 | 17.14 | 1,408 | -0.66(-3.70%) |
Sep 28, 2022 | 16.60 | 18.20 | 16.38 | 17.80 | 2,736 | +1.00(+5.98%) |
Sep 27, 2022 | 17.20 | 17.20 | 16.46 | 16.80 | 2,434 | +0.24(+1.42%) |
Sep 26, 2022 | 15.80 | 16.80 | 15.70 | 16.56 | 4,239 | +0.96(+6.17%) |
Sep 23, 2022 | 16.00 | 16.00 | 15.44 | 15.60 | 3,989 | -1.08(-6.49%) |
Sep 22, 2022 | 18.20 | 18.24 | 16.24 | 16.68 | 5,063 | -1.06(-5.96%) |
Sep 21, 2022 | 18.56 | 18.91 | 17.16 | 17.74 | 5,189 | -0.81(-4.37%) |
Sep 20, 2022 | 19.00 | 19.40 | 18.25 | 18.55 | 6,679 | -1.05(-5.36%) |
Sep 19, 2022 | 18.60 | 19.60 | 18.24 | 19.60 | 2,091 | +0.69(+3.64%) |
Sep 16, 2022 | 19.74 | 19.74 | 18.20 | 18.91 | 24,549 | -1.89(-9.08%) |
Sep 15, 2022 | 19.60 | 25.20 | 19.24 | 20.80 | 150,932 | +1.60(+8.33%) |
Sep 14, 2022 | 19.60 | 20.16 | 19.20 | 19.20 | 6,371 | -0.60(-3.01%) |
Sep 13, 2022 | 19.80 | 20.20 | 19.40 | 19.80 | 5,145 | -0.02(-0.11%) |
Sep 12, 2022 | 20.20 | 20.40 | 19.40 | 19.82 | 7,897 | -0.38(-1.89%) |
Sep 09, 2022 | 20.60 | 22.00 | 19.65 | 20.20 | 9,284 | -0.80(-3.81%) |
Sep 08, 2022 | 20.60 | 21.60 | 20.40 | 21.00 | 1,656 | +0.60(+2.94%) |
Sep 07, 2022 | 20.80 | 20.81 | 20.01 | 20.40 | 4,639 | -0.20(-0.97%) |
Sep 06, 2022 | 21.00 | 21.40 | 20.40 | 20.60 | 6,180 | -1.20(-5.50%) |
Sep 02, 2022 | 22.20 | 22.40 | 20.80 | 21.80 | 7,088 | -0.60(-2.68%) |
Sep 01, 2022 | 23.20 | 23.33 | 22.20 | 22.40 | 8,094 | -1.20(-5.08%) |
Aug 31, 2022 | 24.40 | 24.40 | 23.00 | 23.60 | 1,386 | -0.40(-1.67%) |
Aug 30, 2022 | 24.80 | 24.80 | 23.20 | 24.00 | 4,908 | +0.50(+2.13%) |
Aug 29, 2022 | 24.20 | 24.40 | 23.20 | 23.50 | 1,722 | -0.60(-2.49%) |
Aug 26, 2022 | 24.80 | 25.20 | 23.69 | 24.10 | 1,059 | -0.10(-0.41%) |
Aug 25, 2022 | 24.40 | 25.20 | 23.80 | 24.20 | 2,945 | -0.20(-0.82%) |
Aug 24, 2022 | 24.20 | 25.00 | 24.06 | 24.40 | 1,039 | -0.20(-0.81%) |
Aug 23, 2022 | 23.80 | 25.20 | 23.20 | 24.60 | 4,215 | +1.46(+6.29%) |
Aug 22, 2022 | 26.00 | 26.80 | 22.60 | 23.14 | 10,990 | -2.56(-9.95%) |
Aug 19, 2022 | 26.40 | 27.40 | 25.40 | 25.70 | 3,070 | +0.10(+0.39%) |
Aug 18, 2022 | 27.00 | 27.12 | 25.20 | 25.60 | 7,374 | -1.40(-5.19%) |
Aug 17, 2022 | 26.40 | 27.40 | 26.40 | 27.00 | 1,429 | +0.20(+0.75%) |
Aug 16, 2022 | 29.40 | 29.40 | 26.40 | 26.80 | 26,681 | -3.20(-10.67%) |
Aug 15, 2022 | 30.20 | 31.00 | 28.80 | 30.00 | 7,864 | -1.10(-3.54%) |
Aug 12, 2022 | 30.80 | 31.80 | 30.80 | 31.10 | 6,362 | +0.50(+1.63%) |
Aug 11, 2022 | 31.40 | 32.40 | 30.46 | 30.60 | 3,400 | +0.20(+0.66%) |
Aug 10, 2022 | 28.80 | 31.00 | 28.80 | 30.40 | 9,053 | +0.80(+2.70%) |
Aug 09, 2022 | 32.20 | 32.20 | 29.19 | 29.60 | 10,866 | -3.00(-9.20%) |
Aug 08, 2022 | 32.80 | 34.00 | 32.00 | 32.60 | 12,053 | +0.60(+1.88%) |
Aug 05, 2022 | 30.00 | 32.61 | 28.00 | 32.00 | 15,452 | +1.40(+4.58%) |
Aug 04, 2022 | 28.80 | 33.40 | 25.60 | 30.60 | 51,880 | -0.20(-0.65%) |
Aug 03, 2022 | 31.80 | 33.80 | 29.40 | 30.80 | 64,113 | +1.40(+4.76%) |
Aug 02, 2022 | 23.60 | 33.35 | 23.40 | 29.40 | 117,627 | +5.40(+22.50%) |
Aug 01, 2022 | 24.00 | 25.00 | 23.60 | 24.00 | 783 | -0.40(-1.64%) |
Jul 29, 2022 | 23.60 | 24.60 | 23.60 | 24.40 | 1,113 | +0.80(+3.39%) |
Jul 28, 2022 | 23.20 | 23.80 | 22.79 | 23.60 | 1,255 | +0.40(+1.72%) |
Jul 27, 2022 | 23.60 | 23.60 | 22.82 | 23.20 | 907 | +0.20(+0.87%) |
Jul 26, 2022 | 23.00 | 23.60 | 22.80 | 23.00 | 1,282 | +0.00(+0.00%) |
Jul 25, 2022 | 23.20 | 23.60 | 22.80 | 23.00 | 871 | -0.40(-1.71%) |
Jul 22, 2022 | 23.20 | 23.60 | 23.00 | 23.40 | 1,042 | -0.20(-0.85%) |
Jul 21, 2022 | 23.40 | 24.20 | 22.60 | 23.60 | 2,167 | +0.00(+0.00%) |
Jul 20, 2022 | 23.20 | 26.20 | 23.21 | 23.60 | 15,711 | +0.40(+1.72%) |
Jul 19, 2022 | 23.60 | 24.40 | 23.20 | 23.20 | 1,361 | -0.20(-0.86%) |
Jul 18, 2022 | 23.60 | 24.40 | 23.20 | 23.40 | 1,093 | -0.20(-0.84%) |
Jul 15, 2022 | 24.40 | 24.40 | 22.60 | 23.60 | 911 | +0.00(+0.00%) |
Jul 14, 2022 | 24.00 | 24.00 | 23.00 | 23.60 | 1,090 | -0.40(-1.67%) |
Jul 13, 2022 | 23.80 | 24.00 | 23.31 | 24.00 | 799 | +0.00(+0.00%) |
Jul 12, 2022 | 23.60 | 24.60 | 23.60 | 24.00 | 1,185 | -0.60(-2.44%) |
Jul 11, 2022 | 24.20 | 24.80 | 23.40 | 24.60 | 1,422 | +0.00(+0.00%) |
Jul 08, 2022 | 25.00 | 25.20 | 24.20 | 24.60 | 3,567 | +0.10(+0.41%) |
Jul 07, 2022 | 23.80 | 24.80 | 23.60 | 24.50 | 2,318 | +0.70(+2.94%) |
Jul 06, 2022 | 23.60 | 24.80 | 23.40 | 23.80 | 2,407 | +0.20(+0.85%) |
Jul 05, 2022 | 21.40 | 24.00 | 21.40 | 23.60 | 4,190 | +1.40(+6.31%) |