Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.90 | 15.90 | 13.80 | 13.80 | 66,648 | -1.53(-9.98%) |
Sep 29, 2022 | 17.20 | 17.42 | 14.65 | 15.33 | 181,769 | -0.97(-5.95%) |
Sep 28, 2022 | 17.15 | 18.59 | 16.30 | 16.30 | 167,054 | -1.25(-7.12%) |
Sep 27, 2022 | 17.74 | 18.81 | 17.10 | 17.55 | 242,476 | -0.14(-0.79%) |
Sep 26, 2022 | 16.51 | 18.97 | 15.83 | 17.69 | 333,911 | +0.83(+4.92%) |
Sep 23, 2022 | 18.18 | 19.21 | 16.41 | 16.86 | 412,183 | -2.12(-11.17%) |
Sep 22, 2022 | 13.72 | 21.49 | 13.70 | 18.98 | 3,471,013 | +5.32(+38.95%) |
Sep 21, 2022 | 15.79 | 16.80 | 12.50 | 13.66 | 617,610 | -7.87(-36.55%) |
Sep 20, 2022 | 22.40 | 26.00 | 21.51 | 21.53 | 292,948 | -2.59(-10.74%) |
Sep 19, 2022 | 19.38 | 25.50 | 18.72 | 24.12 | 413,102 | +3.93(+19.47%) |
Sep 16, 2022 | 18.54 | 20.70 | 18.25 | 20.19 | 228,354 | +0.93(+4.83%) |
Sep 15, 2022 | 20.32 | 21.69 | 19.01 | 19.26 | 310,521 | -0.30(-1.53%) |
Sep 14, 2022 | 24.55 | 25.24 | 19.33 | 19.56 | 390,452 | -6.32(-24.42%) |
Sep 13, 2022 | 24.60 | 30.00 | 24.00 | 25.88 | 945,489 | -1.40(-5.13%) |
Sep 12, 2022 | 30.49 | 32.89 | 26.58 | 27.28 | 1,495,577 | -7.17(-20.81%) |
Sep 09, 2022 | 33.49 | 39.50 | 27.22 | 34.45 | 12,373,539 | +3.45(+11.13%) |
Sep 08, 2022 | 23.60 | 32.00 | 19.10 | 31.00 | 18,014,880 | +19.79(+176.54%) |
Sep 07, 2022 | 12.49 | 12.49 | 11.06 | 11.21 | 84,566 | -0.49(-4.19%) |
Sep 06, 2022 | 12.40 | 12.89 | 11.18 | 11.70 | 215,200 | -1.90(-13.97%) |
Sep 02, 2022 | 17.07 | 23.85 | 12.43 | 13.60 | 719,604 | -6.98(-33.92%) |
Sep 01, 2022 | 15.01 | 44.89 | 15.01 | 20.58 | 2,202,880 | +6.57(+46.90%) |
Aug 31, 2022 | 18.96 | 19.50 | 11.60 | 14.01 | 106,781 | -5.09(-26.65%) |
Aug 30, 2022 | 21.00 | 21.01 | 18.05 | 19.10 | 9,136 | -0.90(-4.50%) |
Aug 29, 2022 | 20.00 | 20.69 | 19.55 | 20.00 | 4,525 | +0.50(+2.56%) |
Aug 26, 2022 | 22.00 | 22.89 | 19.25 | 19.50 | 14,190 | -2.00(-9.30%) |
Aug 25, 2022 | 21.84 | 22.99 | 21.06 | 21.50 | 5,955 | -0.62(-2.80%) |
Aug 24, 2022 | 23.00 | 23.01 | 21.50 | 22.12 | 12,726 | -1.16(-4.98%) |
Aug 23, 2022 | 22.58 | 24.50 | 21.20 | 23.28 | 38,001 | +1.12(+5.05%) |
Aug 22, 2022 | 21.85 | 23.30 | 20.60 | 22.16 | 25,624 | +0.92(+4.33%) |
Aug 19, 2022 | 21.00 | 21.40 | 20.60 | 21.24 | 5,284 | +0.54(+2.61%) |
Aug 18, 2022 | 21.48 | 21.50 | 20.50 | 20.70 | 10,018 | -0.86(-3.99%) |
Aug 17, 2022 | 22.00 | 22.60 | 20.50 | 21.56 | 16,879 | +0.48(+2.28%) |
Aug 16, 2022 | 21.40 | 22.00 | 20.50 | 21.08 | 13,414 | -1.13(-5.09%) |
Aug 15, 2022 | 22.00 | 24.00 | 21.20 | 22.21 | 13,129 | -0.29(-1.29%) |
Aug 12, 2022 | 24.80 | 25.50 | 21.80 | 22.50 | 39,759 | -3.70(-14.12%) |
Aug 11, 2022 | 20.44 | 28.00 | 19.42 | 26.20 | 115,396 | +6.40(+32.32%) |
Aug 10, 2022 | 19.89 | 20.79 | 19.00 | 19.80 | 10,327 | +0.25(+1.28%) |
Aug 09, 2022 | 20.32 | 20.55 | 19.20 | 19.55 | 15,015 | -0.55(-2.74%) |
Aug 08, 2022 | 21.25 | 22.00 | 19.18 | 20.10 | 29,354 | -0.86(-4.10%) |
Aug 05, 2022 | 20.90 | 24.00 | 19.10 | 20.96 | 100,898 | +1.00(+5.01%) |
Aug 04, 2022 | 22.00 | 23.50 | 19.80 | 19.96 | 34,145 | -0.78(-3.76%) |
Aug 03, 2022 | 20.87 | 21.85 | 20.00 | 20.74 | 12,703 | +0.67(+3.34%) |
Aug 02, 2022 | 20.50 | 20.50 | 19.49 | 20.07 | 12,917 | -0.59(-2.86%) |
Aug 01, 2022 | 21.60 | 21.60 | 20.00 | 20.66 | 4,407 | -1.14(-5.23%) |
Jul 29, 2022 | 20.57 | 22.00 | 20.00 | 21.80 | 7,039 | +0.81(+3.86%) |
Jul 28, 2022 | 20.97 | 21.59 | 20.10 | 20.99 | 4,427 | -0.09(-0.43%) |
Jul 27, 2022 | 20.30 | 22.00 | 19.10 | 21.08 | 9,308 | +1.08(+5.40%) |
Jul 26, 2022 | 20.00 | 21.37 | 19.06 | 20.00 | 9,148 | +0.00(+0.00%) |
Jul 25, 2022 | 21.67 | 22.75 | 20.00 | 20.00 | 12,282 | -1.67(-7.71%) |
Jul 22, 2022 | 24.30 | 24.34 | 21.00 | 21.67 | 12,709 | -2.23(-9.33%) |
Jul 21, 2022 | 25.00 | 25.40 | 22.76 | 23.90 | 18,303 | -1.48(-5.83%) |
Jul 20, 2022 | 26.88 | 26.90 | 24.55 | 25.38 | 16,286 | -0.15(-0.59%) |
Jul 19, 2022 | 25.00 | 26.89 | 25.06 | 25.53 | 8,309 | -0.46(-1.77%) |
Jul 18, 2022 | 26.00 | 26.79 | 25.50 | 25.99 | 4,176 | -0.21(-0.80%) |
Jul 15, 2022 | 26.90 | 26.90 | 25.20 | 26.20 | 5,223 | +0.41(+1.59%) |
Jul 14, 2022 | 26.00 | 26.80 | 25.00 | 25.79 | 7,942 | -0.47(-1.79%) |
Jul 13, 2022 | 27.00 | 27.00 | 25.60 | 26.26 | 3,917 | -0.64(-2.38%) |
Jul 12, 2022 | 28.18 | 28.86 | 26.31 | 26.90 | 4,442 | -1.28(-4.54%) |
Jul 11, 2022 | 29.00 | 29.00 | 27.50 | 28.18 | 2,800 | +0.31(+1.11%) |
Jul 08, 2022 | 29.57 | 29.60 | 27.31 | 27.87 | 5,046 | -1.06(-3.66%) |
Jul 07, 2022 | 26.59 | 30.70 | 26.22 | 28.93 | 16,379 | +1.93(+7.15%) |
Jul 06, 2022 | 28.00 | 28.33 | 26.18 | 27.00 | 7,407 | -0.43(-1.57%) |
Jul 05, 2022 | 30.00 | 30.99 | 26.70 | 27.43 | 10,472 | -2.08(-7.05%) |