Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.00 | 22.80 | 21.12 | 21.12 | 1,949 | -1.68(-7.35%) |
Sep 29, 2022 | 23.60 | 23.60 | 21.00 | 22.79 | 2,002 | +0.40(+1.80%) |
Sep 28, 2022 | 23.04 | 22.77 | 21.20 | 22.39 | 2,998 | -0.10(-0.46%) |
Sep 27, 2022 | 22.00 | 22.84 | 21.76 | 22.49 | 1,754 | +1.21(+5.70%) |
Sep 26, 2022 | 21.92 | 23.12 | 21.20 | 21.28 | 2,153 | -0.97(-4.35%) |
Sep 23, 2022 | 24.75 | 24.75 | 20.52 | 22.25 | 6,196 | -2.53(-10.20%) |
Sep 22, 2022 | 25.20 | 26.00 | 23.60 | 24.78 | 7,742 | -1.62(-6.15%) |
Sep 21, 2022 | 28.80 | 29.74 | 25.22 | 26.40 | 23,635 | -2.40(-8.32%) |
Sep 20, 2022 | 29.60 | 29.99 | 27.38 | 28.80 | 5,082 | -0.80(-2.72%) |
Sep 19, 2022 | 30.00 | 30.32 | 28.80 | 29.60 | 2,309 | -1.12(-3.65%) |
Sep 16, 2022 | 30.72 | 30.72 | 29.41 | 30.72 | 2,397 | +0.00(+0.00%) |
Sep 15, 2022 | 30.01 | 31.97 | 29.64 | 30.72 | 4,689 | +0.60(+2.01%) |
Sep 14, 2022 | 29.94 | 31.12 | 29.94 | 30.12 | 4,682 | +0.12(+0.40%) |
Sep 13, 2022 | 31.60 | 31.60 | 29.92 | 30.00 | 2,598 | -1.60(-5.08%) |
Sep 12, 2022 | 32.00 | 32.14 | 31.14 | 31.60 | 2,466 | -0.04(-0.13%) |
Sep 09, 2022 | 32.40 | 32.40 | 30.00 | 31.64 | 2,440 | +0.33(+1.06%) |
Sep 08, 2022 | 32.13 | 32.13 | 30.28 | 31.31 | 3,491 | -0.49(-1.55%) |
Sep 07, 2022 | 31.60 | 33.20 | 31.20 | 31.80 | 4,409 | +0.02(+0.05%) |
Sep 06, 2022 | 32.40 | 32.57 | 31.20 | 31.78 | 3,941 | -2.16(-6.37%) |
Sep 02, 2022 | 33.20 | 34.72 | 32.52 | 33.95 | 1,318 | -0.14(-0.41%) |
Sep 01, 2022 | 35.60 | 35.60 | 33.11 | 34.09 | 2,115 | -0.81(-2.33%) |
Aug 31, 2022 | 32.80 | 36.40 | 32.80 | 34.90 | 15,116 | +2.30(+7.06%) |
Aug 30, 2022 | 34.80 | 34.80 | 32.00 | 32.60 | 6,048 | -1.80(-5.23%) |
Aug 29, 2022 | 32.94 | 34.84 | 32.40 | 34.40 | 8,796 | +1.12(+3.37%) |
Aug 26, 2022 | 35.60 | 35.60 | 33.10 | 33.28 | 3,853 | -1.12(-3.27%) |
Aug 25, 2022 | 34.80 | 35.22 | 34.00 | 34.40 | 1,943 | -0.80(-2.27%) |
Aug 24, 2022 | 37.20 | 37.20 | 34.00 | 35.20 | 4,491 | -1.20(-3.29%) |
Aug 23, 2022 | 38.00 | 37.93 | 34.86 | 36.40 | 13,753 | +0.39(+1.09%) |
Aug 22, 2022 | 35.20 | 36.20 | 34.00 | 36.01 | 2,747 | +0.33(+0.92%) |
Aug 19, 2022 | 36.81 | 37.87 | 35.20 | 35.68 | 1,990 | -1.24(-3.36%) |
Aug 18, 2022 | 39.20 | 39.20 | 36.92 | 36.92 | 2,488 | -1.48(-3.85%) |
Aug 17, 2022 | 39.60 | 39.60 | 37.22 | 38.40 | 4,267 | +0.76(+2.02%) |
Aug 16, 2022 | 42.80 | 44.40 | 37.24 | 37.64 | 6,856 | -1.96(-4.95%) |
Aug 15, 2022 | 37.20 | 41.20 | 36.80 | 39.60 | 6,548 | -3.20(-7.48%) |
Aug 12, 2022 | 39.60 | 44.00 | 38.81 | 42.80 | 8,513 | +4.80(+12.63%) |
Aug 11, 2022 | 36.20 | 39.60 | 36.20 | 38.00 | 3,020 | +1.20(+3.26%) |
Aug 10, 2022 | 36.00 | 37.01 | 35.60 | 36.80 | 1,558 | +0.20(+0.54%) |
Aug 09, 2022 | 37.38 | 37.38 | 35.99 | 36.60 | 858 | -1.98(-5.12%) |
Aug 08, 2022 | 37.20 | 39.20 | 35.60 | 38.58 | 1,207 | +1.81(+4.93%) |
Aug 05, 2022 | 34.80 | 37.20 | 33.80 | 36.77 | 1,916 | +1.97(+5.66%) |
Aug 04, 2022 | 36.00 | 36.00 | 33.20 | 34.80 | 1,688 | +1.14(+3.39%) |
Aug 03, 2022 | 34.80 | 34.80 | 32.40 | 33.66 | 2,283 | +0.29(+0.86%) |
Aug 02, 2022 | 32.91 | 34.54 | 32.52 | 33.37 | 2,154 | +0.47(+1.43%) |
Aug 01, 2022 | 32.80 | 33.76 | 32.00 | 32.90 | 3,301 | -0.62(-1.85%) |
Jul 29, 2022 | 33.60 | 35.10 | 33.04 | 33.52 | 1,937 | -0.31(-0.92%) |
Jul 28, 2022 | 34.72 | 34.92 | 33.20 | 33.83 | 2,022 | -0.89(-2.57%) |
Jul 27, 2022 | 34.80 | 34.81 | 33.80 | 34.72 | 1,390 | +1.08(+3.21%) |
Jul 26, 2022 | 34.00 | 35.60 | 33.28 | 33.64 | 4,143 | -1.95(-5.47%) |
Jul 25, 2022 | 36.80 | 37.60 | 34.82 | 35.59 | 3,125 | -1.29(-3.49%) |
Jul 22, 2022 | 39.60 | 40.00 | 36.80 | 36.88 | 2,190 | -1.52(-3.95%) |
Jul 21, 2022 | 39.60 | 40.40 | 38.00 | 38.40 | 2,851 | -1.00(-2.55%) |
Jul 20, 2022 | 40.00 | 40.40 | 38.80 | 39.40 | 2,318 | -0.60(-1.50%) |
Jul 19, 2022 | 39.60 | 40.40 | 39.50 | 40.00 | 1,016 | +0.40(+1.01%) |
Jul 18, 2022 | 38.40 | 40.00 | 38.40 | 39.60 | 933 | +0.10(+0.25%) |
Jul 15, 2022 | 39.20 | 40.80 | 38.04 | 39.50 | 1,791 | +0.30(+0.77%) |
Jul 14, 2022 | 39.20 | 40.40 | 39.20 | 39.20 | 1,631 | -1.20(-2.97%) |
Jul 13, 2022 | 40.80 | 40.80 | 39.22 | 40.40 | 1,109 | -0.40(-0.98%) |
Jul 12, 2022 | 39.60 | 40.80 | 39.60 | 40.80 | 707 | +0.40(+0.99%) |
Jul 11, 2022 | 41.60 | 41.60 | 39.60 | 40.40 | 1,311 | -0.40(-0.98%) |
Jul 08, 2022 | 40.40 | 41.48 | 39.20 | 40.80 | 1,649 | +0.00(+0.00%) |
Jul 07, 2022 | 40.80 | 42.00 | 40.00 | 40.80 | 1,710 | +0.80(+2.00%) |
Jul 06, 2022 | 40.80 | 41.60 | 39.20 | 40.00 | 1,462 | +0.80(+2.04%) |
Jul 05, 2022 | 40.00 | 40.30 | 39.12 | 39.20 | 2,025 | +0.00(+0.00%) |