Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.20 | 14.74 | 13.57 | 13.58 | 24,260 | -0.84(-5.85%) |
Sep 29, 2022 | 15.60 | 15.74 | 14.20 | 14.42 | 26,641 | -1.48(-9.28%) |
Sep 28, 2022 | 15.32 | 16.46 | 15.02 | 15.90 | 46,165 | +0.23(+1.45%) |
Sep 27, 2022 | 16.61 | 17.19 | 15.32 | 15.67 | 24,361 | -0.20(-1.28%) |
Sep 26, 2022 | 16.72 | 16.72 | 15.49 | 15.88 | 9,543 | -0.16(-1.00%) |
Sep 23, 2022 | 16.43 | 17.15 | 15.72 | 16.04 | 24,824 | -1.32(-7.58%) |
Sep 22, 2022 | 19.60 | 19.55 | 17.01 | 17.35 | 28,541 | -2.15(-11.03%) |
Sep 21, 2022 | 21.60 | 22.34 | 19.31 | 19.50 | 36,170 | -1.70(-8.00%) |
Sep 20, 2022 | 21.60 | 23.20 | 21.20 | 21.20 | 22,080 | -1.20(-5.36%) |
Sep 19, 2022 | 24.20 | 24.60 | 21.80 | 22.40 | 29,868 | -1.00(-4.27%) |
Sep 16, 2022 | 25.00 | 26.00 | 23.40 | 23.40 | 106,851 | -2.20(-8.59%) |
Sep 15, 2022 | 27.20 | 27.40 | 25.00 | 25.60 | 24,571 | -0.80(-3.03%) |
Sep 14, 2022 | 27.40 | 28.00 | 26.40 | 26.40 | 30,013 | -1.20(-4.35%) |
Sep 13, 2022 | 29.80 | 29.82 | 27.40 | 27.60 | 18,323 | -3.00(-9.80%) |
Sep 12, 2022 | 29.80 | 31.40 | 29.80 | 30.60 | 20,240 | +0.20(+0.66%) |
Sep 09, 2022 | 28.60 | 30.60 | 28.60 | 30.40 | 29,786 | +1.40(+4.83%) |
Sep 08, 2022 | 29.20 | 30.20 | 28.80 | 29.00 | 22,471 | -0.60(-2.03%) |
Sep 07, 2022 | 28.20 | 30.80 | 28.20 | 29.60 | 32,413 | +1.20(+4.23%) |
Sep 06, 2022 | 29.40 | 30.00 | 28.00 | 28.40 | 22,787 | -0.40(-1.39%) |
Sep 02, 2022 | 30.00 | 30.10 | 28.20 | 28.80 | 15,030 | -0.60(-2.04%) |
Sep 01, 2022 | 30.40 | 31.60 | 28.60 | 29.40 | 17,798 | -2.20(-6.96%) |
Aug 31, 2022 | 31.60 | 33.40 | 30.60 | 31.60 | 23,235 | +0.40(+1.28%) |
Aug 30, 2022 | 34.80 | 34.80 | 30.40 | 31.20 | 22,507 | -2.80(-8.24%) |
Aug 29, 2022 | 34.60 | 36.20 | 33.40 | 34.00 | 34,083 | -2.40(-6.59%) |
Aug 26, 2022 | 38.00 | 39.20 | 36.20 | 36.40 | 15,570 | -2.20(-5.70%) |
Aug 25, 2022 | 38.20 | 40.00 | 37.20 | 38.60 | 19,188 | +0.60(+1.58%) |
Aug 24, 2022 | 37.80 | 39.00 | 36.00 | 38.00 | 27,522 | +0.00(+0.00%) |
Aug 23, 2022 | 37.40 | 39.80 | 37.40 | 38.00 | 22,008 | +0.60(+1.60%) |
Aug 22, 2022 | 40.00 | 41.60 | 36.23 | 37.40 | 46,528 | -1.20(-3.11%) |
Aug 19, 2022 | 39.20 | 40.80 | 37.20 | 38.60 | 37,599 | -1.40(-3.50%) |
Aug 18, 2022 | 39.20 | 49.40 | 38.40 | 40.00 | 153,591 | +0.40(+1.01%) |
Aug 17, 2022 | 40.00 | 41.00 | 38.20 | 39.60 | 49,988 | -1.20(-2.94%) |
Aug 16, 2022 | 42.00 | 42.00 | 39.80 | 40.80 | 34,732 | -0.40(-0.97%) |
Aug 15, 2022 | 44.00 | 44.98 | 39.80 | 41.20 | 44,812 | -2.40(-5.50%) |
Aug 12, 2022 | 44.00 | 47.60 | 39.00 | 43.60 | 42,191 | -2.00(-4.39%) |
Aug 11, 2022 | 49.20 | 49.20 | 42.20 | 45.60 | 53,946 | -2.60(-5.39%) |
Aug 10, 2022 | 54.20 | 54.20 | 47.60 | 48.20 | 39,437 | -9.00(-15.73%) |
Aug 09, 2022 | 55.20 | 57.80 | 51.80 | 57.20 | 28,380 | +1.20(+2.14%) |
Aug 08, 2022 | 64.80 | 66.80 | 54.70 | 56.00 | 58,091 | -5.70(-9.24%) |
Aug 05, 2022 | 65.00 | 69.00 | 61.20 | 61.70 | 42,619 | -6.30(-9.26%) |
Aug 04, 2022 | 91.40 | 95.60 | 66.80 | 68.00 | 61,807 | -34.00(-33.33%) |
Aug 03, 2022 | 103.60 | 107.20 | 98.20 | 102.00 | 14,315 | -3.80(-3.59%) |
Aug 02, 2022 | 128.00 | 128.00 | 98.60 | 105.80 | 27,309 | -10.00(-8.64%) |
Aug 01, 2022 | 111.80 | 116.00 | 95.60 | 115.80 | 22,951 | +5.40(+4.89%) |
Jul 29, 2022 | 104.00 | 116.80 | 96.00 | 110.40 | 66,107 | +5.20(+4.94%) |
Jul 28, 2022 | 108.60 | 116.80 | 100.60 | 105.20 | 26,323 | -5.20(-4.71%) |
Jul 27, 2022 | 100.00 | 215.20 | 100.00 | 110.40 | 287,108 | +14.40(+15.00%) |
Jul 26, 2022 | 106.80 | 108.20 | 93.00 | 96.00 | 6,398 | -10.00(-9.43%) |
Jul 25, 2022 | 94.40 | 108.60 | 88.60 | 106.00 | 4,266 | +11.20(+11.81%) |
Jul 22, 2022 | 103.60 | 104.00 | 92.60 | 94.80 | 4,492 | -8.60(-8.32%) |
Jul 21, 2022 | 103.00 | 108.60 | 98.60 | 103.40 | 5,091 | +1.40(+1.37%) |
Jul 20, 2022 | 92.20 | 112.20 | 91.00 | 102.00 | 7,965 | +8.80(+9.44%) |
Jul 19, 2022 | 86.00 | 94.20 | 86.00 | 93.20 | 1,627 | +7.20(+8.37%) |
Jul 18, 2022 | 81.40 | 87.73 | 81.20 | 86.00 | 1,413 | +4.40(+5.39%) |
Jul 15, 2022 | 84.20 | 84.60 | 80.00 | 81.60 | 2,779 | -2.80(-3.32%) |
Jul 14, 2022 | 92.00 | 100.80 | 82.40 | 84.40 | 17,266 | -7.60(-8.26%) |
Jul 13, 2022 | 87.20 | 93.40 | 86.10 | 92.00 | 2,022 | +3.40(+3.84%) |
Jul 12, 2022 | 89.80 | 91.00 | 88.00 | 88.60 | 1,379 | -0.40(-0.45%) |
Jul 11, 2022 | 93.80 | 93.80 | 88.40 | 89.00 | 2,946 | -6.80(-7.10%) |
Jul 08, 2022 | 89.40 | 98.80 | 86.00 | 95.80 | 4,269 | +6.40(+7.16%) |
Jul 07, 2022 | 90.00 | 94.40 | 86.40 | 89.40 | 2,583 | +1.80(+2.05%) |
Jul 06, 2022 | 89.00 | 89.60 | 84.40 | 87.60 | 12,431 | -2.00(-2.23%) |
Jul 05, 2022 | 85.20 | 92.40 | 83.60 | 89.60 | 2,613 | +4.40(+5.16%) |