Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.11 | 12.75 | 11.62 | 11.70 | 38,045 | -0.35(-2.92%) |
Sep 29, 2022 | 13.43 | 13.80 | 11.93 | 12.05 | 55,504 | -0.70(-5.47%) |
Sep 28, 2022 | 12.10 | 13.35 | 12.07 | 12.75 | 35,076 | +0.48(+3.91%) |
Sep 27, 2022 | 11.81 | 12.38 | 11.25 | 12.27 | 35,501 | +0.31(+2.63%) |
Sep 26, 2022 | 12.29 | 12.38 | 11.62 | 11.96 | 32,980 | -0.54(-4.32%) |
Sep 23, 2022 | 12.01 | 12.74 | 11.47 | 12.49 | 42,774 | +0.02(+0.18%) |
Sep 22, 2022 | 13.52 | 13.70 | 11.65 | 12.47 | 65,762 | -1.06(-7.82%) |
Sep 21, 2022 | 13.72 | 14.25 | 13.52 | 13.53 | 24,701 | -0.23(-1.69%) |
Sep 20, 2022 | 14.30 | 14.30 | 13.72 | 13.76 | 32,377 | -0.49(-3.42%) |
Sep 19, 2022 | 15.75 | 16.04 | 13.51 | 14.25 | 140,287 | -2.25(-13.64%) |
Sep 16, 2022 | 17.40 | 17.97 | 16.50 | 16.50 | 32,593 | -0.88(-5.05%) |
Sep 15, 2022 | 18.00 | 18.75 | 17.38 | 17.38 | 41,591 | +0.10(+0.56%) |
Sep 14, 2022 | 17.25 | 19.28 | 16.73 | 17.28 | 56,451 | -0.56(-3.15%) |
Sep 13, 2022 | 16.12 | 18.00 | 16.12 | 17.84 | 79,882 | +1.26(+7.60%) |
Sep 12, 2022 | 16.96 | 17.02 | 16.16 | 16.58 | 39,654 | +0.02(+0.14%) |
Sep 09, 2022 | 16.50 | 16.88 | 16.17 | 16.56 | 36,980 | +0.21(+1.28%) |
Sep 08, 2022 | 15.92 | 16.46 | 15.38 | 16.35 | 50,451 | +0.49(+3.07%) |
Sep 07, 2022 | 15.26 | 16.41 | 15.26 | 15.86 | 33,148 | +0.03(+0.19%) |
Sep 06, 2022 | 16.31 | 16.57 | 15.49 | 15.83 | 35,913 | -0.70(-4.22%) |
Sep 02, 2022 | 16.50 | 17.15 | 15.83 | 16.53 | 37,129 | +0.04(+0.23%) |
Sep 01, 2022 | 17.78 | 17.98 | 16.12 | 16.49 | 81,978 | -1.13(-6.43%) |
Aug 31, 2022 | 17.34 | 19.14 | 17.28 | 17.62 | 65,211 | +0.20(+1.12%) |
Aug 30, 2022 | 18.88 | 19.35 | 17.26 | 17.43 | 66,270 | -0.95(-5.18%) |
Aug 29, 2022 | 18.00 | 19.12 | 17.25 | 18.38 | 78,216 | +0.07(+0.41%) |
Aug 26, 2022 | 17.41 | 18.60 | 16.57 | 18.31 | 113,357 | +0.73(+4.18%) |
Aug 25, 2022 | 18.66 | 18.75 | 17.25 | 17.57 | 40,861 | -0.13(-0.76%) |
Aug 24, 2022 | 18.34 | 18.73 | 16.73 | 17.71 | 82,963 | -0.53(-2.88%) |
Aug 23, 2022 | 18.16 | 19.87 | 18.00 | 18.23 | 93,003 | +0.26(+1.46%) |
Aug 22, 2022 | 21.00 | 21.15 | 17.48 | 17.97 | 137,435 | -2.02(-10.09%) |
Aug 19, 2022 | 20.25 | 20.50 | 19.87 | 19.99 | 36,816 | -0.02(-0.07%) |
Aug 18, 2022 | 21.00 | 21.01 | 19.65 | 20.00 | 48,725 | -1.00(-4.78%) |
Aug 17, 2022 | 21.00 | 21.98 | 20.25 | 21.01 | 58,645 | -0.37(-1.72%) |
Aug 16, 2022 | 21.75 | 22.12 | 20.25 | 21.38 | 97,668 | -1.01(-4.52%) |
Aug 15, 2022 | 21.00 | 24.03 | 20.85 | 22.39 | 98,146 | +0.62(+2.86%) |
Aug 12, 2022 | 21.90 | 22.50 | 21.38 | 21.77 | 56,589 | -0.13(-0.62%) |
Aug 11, 2022 | 22.50 | 23.62 | 21.28 | 21.90 | 150,152 | +1.42(+6.96%) |
Aug 10, 2022 | 21.00 | 21.60 | 20.44 | 20.48 | 68,872 | -0.35(-1.69%) |
Aug 09, 2022 | 21.38 | 22.43 | 20.23 | 20.83 | 161,707 | +0.70(+3.46%) |
Aug 08, 2022 | 19.50 | 20.48 | 19.20 | 20.13 | 68,477 | +0.63(+3.23%) |
Aug 05, 2022 | 20.25 | 20.53 | 18.78 | 19.50 | 93,418 | -0.81(-3.99%) |
Aug 04, 2022 | 19.50 | 20.49 | 19.35 | 20.31 | 100,920 | +1.19(+6.24%) |
Aug 03, 2022 | 18.68 | 19.39 | 18.61 | 19.12 | 49,358 | +0.51(+2.74%) |
Aug 02, 2022 | 19.12 | 19.50 | 18.45 | 18.61 | 45,236 | -0.05(-0.28%) |
Aug 01, 2022 | 19.63 | 19.65 | 18.56 | 18.66 | 41,870 | -0.61(-3.15%) |
Jul 29, 2022 | 20.63 | 20.63 | 19.12 | 19.27 | 32,347 | -1.37(-6.62%) |
Jul 28, 2022 | 20.25 | 20.93 | 19.50 | 20.63 | 65,897 | -0.15(-0.72%) |
Jul 27, 2022 | 21.75 | 22.04 | 20.32 | 20.78 | 62,438 | -0.59(-2.77%) |
Jul 26, 2022 | 25.50 | 26.93 | 20.27 | 21.38 | 281,202 | -3.74(-14.90%) |
Jul 25, 2022 | 24.45 | 26.58 | 23.77 | 25.12 | 142,817 | +1.34(+5.65%) |
Jul 22, 2022 | 24.75 | 24.75 | 23.62 | 23.77 | 53,340 | -0.89(-3.62%) |
Jul 21, 2022 | 24.00 | 25.50 | 23.40 | 24.67 | 53,465 | +0.93(+3.92%) |
Jul 20, 2022 | 23.93 | 24.23 | 23.15 | 23.74 | 27,954 | +0.13(+0.54%) |
Jul 19, 2022 | 24.00 | 24.15 | 23.35 | 23.61 | 23,883 | -0.02(-0.06%) |
Jul 18, 2022 | 24.00 | 24.40 | 23.31 | 23.62 | 23,111 | +0.00(+0.00%) |
Jul 15, 2022 | 23.32 | 24.00 | 23.32 | 23.62 | 9,993 | -0.29(-1.22%) |
Jul 14, 2022 | 24.38 | 24.73 | 23.29 | 23.92 | 18,996 | -0.82(-3.33%) |
Jul 13, 2022 | 23.91 | 25.12 | 23.91 | 24.74 | 12,309 | +0.02(+0.06%) |
Jul 12, 2022 | 25.27 | 25.27 | 24.14 | 24.73 | 8,658 | -0.40(-1.58%) |
Jul 11, 2022 | 24.75 | 25.88 | 23.25 | 25.12 | 38,087 | +0.23(+0.90%) |
Jul 08, 2022 | 24.98 | 24.98 | 23.53 | 24.90 | 15,985 | -0.08(-0.33%) |
Jul 07, 2022 | 24.66 | 25.32 | 23.25 | 24.98 | 27,771 | +1.25(+5.28%) |
Jul 06, 2022 | 24.00 | 24.16 | 23.04 | 23.73 | 11,623 | +0.08(+0.35%) |
Jul 05, 2022 | 22.50 | 24.13 | 22.50 | 23.65 | 22,322 | +0.53(+2.30%) |