Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.92 | 24.39 | 22.83 | 23.77 | 495,327 | +0.36(+1.54%) |
Sep 29, 2022 | 23.42 | 23.50 | 22.12 | 23.41 | 997,458 | -0.79(-3.26%) |
Sep 28, 2022 | 24.11 | 24.78 | 23.77 | 24.20 | 645,360 | -0.20(-0.82%) |
Sep 27, 2022 | 22.21 | 24.47 | 22.21 | 24.40 | 936,149 | +2.74(+12.65%) |
Sep 26, 2022 | 22.68 | 24.08 | 21.60 | 21.66 | 652,340 | -1.03(-4.54%) |
Sep 23, 2022 | 22.00 | 22.79 | 21.09 | 22.69 | 982,001 | -0.10(-0.44%) |
Sep 22, 2022 | 23.91 | 23.96 | 21.85 | 22.79 | 1,157,547 | -1.55(-6.37%) |
Sep 21, 2022 | 24.35 | 25.25 | 23.65 | 24.34 | 614,296 | -0.02(-0.08%) |
Sep 20, 2022 | 26.28 | 26.41 | 24.16 | 24.36 | 1,035,849 | -1.79(-6.85%) |
Sep 19, 2022 | 25.50 | 27.99 | 24.87 | 26.15 | 1,825,910 | +0.55(+2.15%) |
Sep 16, 2022 | 23.80 | 25.67 | 23.01 | 25.60 | 1,127,128 | +0.88(+3.56%) |
Sep 15, 2022 | 24.00 | 26.36 | 23.63 | 24.72 | 1,822,656 | +0.66(+2.74%) |
Sep 14, 2022 | 22.85 | 24.13 | 21.95 | 24.06 | 622,576 | +1.07(+4.65%) |
Sep 13, 2022 | 21.49 | 25.18 | 21.47 | 22.99 | 1,016,526 | -0.01(-0.04%) |
Sep 12, 2022 | 22.76 | 23.00 | 21.85 | 23.00 | 547,524 | +0.31(+1.37%) |
Sep 09, 2022 | 22.60 | 23.08 | 22.31 | 22.69 | 664,526 | +0.14(+0.62%) |
Sep 08, 2022 | 21.90 | 23.77 | 21.77 | 22.55 | 1,554,882 | +1.33(+6.27%) |
Sep 07, 2022 | 19.27 | 21.60 | 19.27 | 21.22 | 577,908 | +1.82(+9.38%) |
Sep 06, 2022 | 18.82 | 19.91 | 18.50 | 19.40 | 319,704 | +0.63(+3.36%) |
Sep 02, 2022 | 19.18 | 19.18 | 18.07 | 18.77 | 221,653 | -0.12(-0.64%) |
Sep 01, 2022 | 19.41 | 19.41 | 18.20 | 18.89 | 345,972 | -0.96(-4.84%) |
Aug 31, 2022 | 19.31 | 19.99 | 19.14 | 19.85 | 373,862 | +0.77(+4.04%) |
Aug 30, 2022 | 21.00 | 21.02 | 18.93 | 19.08 | 510,204 | -1.65(-7.96%) |
Aug 29, 2022 | 19.84 | 21.65 | 19.84 | 20.73 | 444,769 | +0.19(+0.93%) |
Aug 26, 2022 | 20.60 | 20.96 | 20.00 | 20.54 | 259,085 | -0.10(-0.48%) |
Aug 25, 2022 | 20.70 | 21.34 | 20.20 | 20.64 | 415,808 | +0.17(+0.83%) |
Aug 24, 2022 | 19.30 | 20.87 | 19.21 | 20.47 | 397,565 | +1.33(+6.95%) |
Aug 23, 2022 | 17.75 | 20.09 | 17.75 | 19.14 | 670,620 | +1.51(+8.56%) |
Aug 22, 2022 | 17.46 | 17.88 | 16.37 | 17.63 | 653,004 | -0.23(-1.29%) |
Aug 19, 2022 | 19.56 | 20.12 | 17.13 | 17.86 | 1,504,139 | -3.99(-18.26%) |
Aug 18, 2022 | 20.51 | 22.54 | 20.25 | 21.85 | 881,705 | +1.42(+6.95%) |
Aug 17, 2022 | 20.30 | 20.65 | 19.52 | 20.43 | 638,571 | -0.37(-1.78%) |
Aug 16, 2022 | 21.37 | 21.95 | 20.58 | 20.80 | 740,122 | -1.34(-6.05%) |
Aug 15, 2022 | 22.49 | 22.88 | 21.30 | 22.14 | 791,815 | +0.25(+1.14%) |
Aug 12, 2022 | 20.06 | 23.11 | 19.34 | 21.89 | 1,069,840 | +2.24(+11.40%) |
Aug 11, 2022 | 21.00 | 21.37 | 19.46 | 19.65 | 601,785 | -0.74(-3.63%) |
Aug 10, 2022 | 19.89 | 20.44 | 18.62 | 20.39 | 430,925 | +1.15(+5.98%) |
Aug 09, 2022 | 18.28 | 19.50 | 17.81 | 19.24 | 493,601 | +0.59(+3.16%) |
Aug 08, 2022 | 19.85 | 20.49 | 18.23 | 18.65 | 596,122 | -0.23(-1.22%) |
Aug 05, 2022 | 19.06 | 19.84 | 18.40 | 18.88 | 873,151 | +0.60(+3.28%) |
Aug 04, 2022 | 18.27 | 18.44 | 17.24 | 18.28 | 712,528 | +0.36(+2.01%) |
Aug 03, 2022 | 19.01 | 19.37 | 17.84 | 17.92 | 507,739 | -1.06(-5.58%) |
Aug 02, 2022 | 17.10 | 19.44 | 17.10 | 18.98 | 604,660 | +1.53(+8.77%) |
Aug 01, 2022 | 16.65 | 18.71 | 16.16 | 17.45 | 835,663 | +0.20(+1.16%) |
Jul 29, 2022 | 14.50 | 17.97 | 14.45 | 17.25 | 1,626,870 | +2.80(+19.38%) |
Jul 28, 2022 | 13.00 | 14.73 | 12.91 | 14.45 | 1,408,998 | +3.09(+27.20%) |
Jul 27, 2022 | 11.31 | 11.81 | 10.85 | 11.36 | 611,686 | +0.42(+3.84%) |
Jul 26, 2022 | 11.31 | 11.55 | 10.86 | 10.94 | 227,360 | -0.54(-4.70%) |
Jul 25, 2022 | 10.78 | 11.51 | 10.70 | 11.48 | 225,380 | +0.74(+6.89%) |
Jul 22, 2022 | 11.47 | 11.73 | 10.70 | 10.74 | 201,039 | -0.67(-5.87%) |
Jul 21, 2022 | 11.60 | 11.84 | 11.34 | 11.41 | 172,660 | -0.14(-1.21%) |
Jul 20, 2022 | 11.10 | 11.80 | 11.10 | 11.55 | 226,468 | +0.46(+4.15%) |
Jul 19, 2022 | 11.13 | 11.31 | 10.61 | 11.09 | 244,843 | +0.19(+1.74%) |
Jul 18, 2022 | 10.94 | 11.62 | 10.81 | 10.90 | 465,256 | +0.16(+1.44%) |
Jul 15, 2022 | 11.56 | 11.75 | 10.01 | 10.74 | 1,266,602 | -1.54(-12.57%) |
Jul 14, 2022 | 11.90 | 12.50 | 11.61 | 12.29 | 267,367 | +0.20(+1.65%) |
Jul 13, 2022 | 12.01 | 12.45 | 11.88 | 12.09 | 213,429 | -0.25(-2.03%) |
Jul 12, 2022 | 13.40 | 13.56 | 12.08 | 12.34 | 334,835 | -1.00(-7.50%) |
Jul 11, 2022 | 14.14 | 14.39 | 13.30 | 13.34 | 213,681 | -1.03(-7.17%) |
Jul 08, 2022 | 13.08 | 14.46 | 12.91 | 14.37 | 322,819 | +1.10(+8.29%) |
Jul 07, 2022 | 12.46 | 13.44 | 12.45 | 13.27 | 260,554 | +0.94(+7.62%) |
Jul 06, 2022 | 12.38 | 13.10 | 12.16 | 12.33 | 285,888 | -0.15(-1.20%) |
Jul 05, 2022 | 12.26 | 12.74 | 12.05 | 12.48 | 216,517 | -0.27(-2.12%) |