Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.35 | 17.65 | 16.02 | 17.21 | 8,137,099 | +0.41(+2.44%) |
Sep 29, 2022 | 17.30 | 18.20 | 16.34 | 16.80 | 8,937,489 | +0.56(+3.45%) |
Sep 28, 2022 | 17.87 | 18.18 | 16.11 | 16.24 | 8,682,976 | -0.99(-5.75%) |
Sep 27, 2022 | 17.03 | 17.54 | 16.10 | 17.23 | 9,344,709 | +1.06(+6.56%) |
Sep 26, 2022 | 17.31 | 17.77 | 15.95 | 16.17 | 9,451,362 | -0.16(-0.98%) |
Sep 23, 2022 | 16.73 | 16.91 | 15.52 | 16.33 | 25,164,506 | +1.32(+8.79%) |
Sep 22, 2022 | 13.72 | 15.59 | 13.66 | 15.01 | 13,533,843 | +1.70(+12.77%) |
Sep 21, 2022 | 12.81 | 14.10 | 12.80 | 13.31 | 8,076,336 | -0.30(-2.20%) |
Sep 20, 2022 | 13.32 | 13.78 | 12.63 | 13.61 | 9,964,006 | +0.69(+5.34%) |
Sep 19, 2022 | 13.83 | 13.90 | 12.88 | 12.92 | 12,074,108 | -0.39(-2.93%) |
Sep 16, 2022 | 12.73 | 13.54 | 12.55 | 13.31 | 13,693,887 | +1.40(+11.75%) |
Sep 15, 2022 | 11.50 | 12.16 | 11.36 | 11.91 | 15,511,509 | +1.75(+17.22%) |
Sep 14, 2022 | 11.12 | 11.48 | 9.820 | 10.16 | 22,022,062 | -2.06(-16.86%) |
Sep 13, 2022 | 12.58 | 12.98 | 12.10 | 12.22 | 9,775,894 | -0.08(-0.65%) |
Sep 12, 2022 | 13.51 | 13.51 | 12.20 | 12.30 | 11,636,209 | -1.06(-7.93%) |
Sep 09, 2022 | 13.49 | 13.91 | 13.30 | 13.36 | 8,855,457 | -0.31(-2.27%) |
Sep 08, 2022 | 13.62 | 13.98 | 13.28 | 13.67 | 10,831,715 | -0.49(-3.46%) |
Sep 07, 2022 | 13.65 | 14.24 | 13.41 | 14.16 | 14,309,449 | +0.73(+5.44%) |
Sep 06, 2022 | 12.56 | 14.08 | 12.16 | 13.43 | 23,660,614 | +2.25(+20.13%) |
Sep 02, 2022 | 10.95 | 11.78 | 10.94 | 11.18 | 21,686,480 | +0.63(+5.97%) |
Sep 01, 2022 | 10.34 | 10.63 | 10.08 | 10.55 | 11,977,244 | -0.09(-0.85%) |
Aug 31, 2022 | 11.20 | 11.39 | 10.32 | 10.64 | 12,329,112 | -0.16(-1.48%) |
Aug 30, 2022 | 10.92 | 11.26 | 10.57 | 10.80 | 13,157,707 | +0.35(+3.35%) |
Aug 29, 2022 | 10.63 | 10.77 | 9.780 | 10.45 | 12,048,390 | +0.02(+0.19%) |
Aug 26, 2022 | 9.840 | 10.61 | 9.590 | 10.43 | 15,477,533 | +0.22(+2.15%) |
Aug 25, 2022 | 10.28 | 10.65 | 10.12 | 10.21 | 9,902,863 | -0.29(-2.76%) |
Aug 24, 2022 | 10.50 | 10.86 | 10.08 | 10.50 | 12,829,445 | +0.09(+0.86%) |
Aug 23, 2022 | 9.330 | 10.94 | 9.060 | 10.41 | 24,608,344 | +0.98(+10.39%) |
Aug 22, 2022 | 9.350 | 10.19 | 9.320 | 9.430 | 18,500,040 | -1.06(-10.10%) |
Aug 19, 2022 | 10.94 | 11.06 | 10.29 | 10.49 | 9,982,257 | -0.22(-2.05%) |
Aug 18, 2022 | 10.64 | 11.37 | 9.700 | 10.71 | 26,969,984 | +0.07(+0.66%) |
Aug 17, 2022 | 10.20 | 10.92 | 10.17 | 10.64 | 12,593,964 | +0.24(+2.31%) |
Aug 16, 2022 | 10.75 | 11.26 | 10.29 | 10.40 | 19,544,324 | -1.32(-11.26%) |
Aug 15, 2022 | 12.75 | 12.96 | 11.50 | 11.72 | 12,159,632 | -0.20(-1.68%) |
Aug 12, 2022 | 11.76 | 12.22 | 11.57 | 11.92 | 8,981,947 | -0.12(-1.00%) |
Aug 11, 2022 | 13.14 | 13.70 | 11.36 | 12.04 | 21,726,488 | -1.76(-12.75%) |
Aug 10, 2022 | 15.33 | 15.57 | 13.70 | 13.80 | 10,361,395 | -1.60(-10.39%) |
Aug 09, 2022 | 15.57 | 16.00 | 15.11 | 15.40 | 5,628,314 | -0.87(-5.35%) |
Aug 08, 2022 | 16.09 | 16.57 | 15.67 | 16.27 | 8,221,926 | +1.34(+8.98%) |
Aug 05, 2022 | 14.86 | 15.06 | 14.03 | 14.93 | 7,807,035 | +0.64(+4.48%) |
Aug 04, 2022 | 14.45 | 15.45 | 14.09 | 14.29 | 12,923,335 | +0.33(+2.36%) |
Aug 03, 2022 | 16.59 | 17.01 | 13.10 | 13.96 | 17,286,840 | -2.60(-15.70%) |
Aug 02, 2022 | 15.90 | 16.70 | 15.58 | 16.56 | 11,364,214 | +2.12(+14.68%) |
Aug 01, 2022 | 15.80 | 16.07 | 14.31 | 14.44 | 13,788,481 | +0.12(+0.84%) |
Jul 29, 2022 | 14.16 | 15.35 | 14.07 | 14.32 | 20,059,972 | -0.29(-1.98%) |
Jul 28, 2022 | 13.56 | 15.03 | 12.69 | 14.61 | 14,868,843 | +1.26(+9.44%) |
Jul 27, 2022 | 13.27 | 14.17 | 13.02 | 13.35 | 15,500,094 | +0.30(+2.30%) |
Jul 26, 2022 | 11.83 | 13.30 | 11.79 | 13.05 | 28,339,110 | -0.38(-2.83%) |
Jul 25, 2022 | 14.47 | 14.89 | 13.18 | 13.43 | 14,401,459 | -1.47(-9.87%) |
Jul 22, 2022 | 15.47 | 15.54 | 14.57 | 14.90 | 12,533,778 | -1.60(-9.70%) |
Jul 21, 2022 | 17.12 | 17.75 | 15.65 | 16.50 | 12,748,140 | -0.24(-1.43%) |
Jul 20, 2022 | 19.22 | 20.02 | 16.12 | 16.74 | 15,485,659 | -3.35(-16.67%) |
Jul 19, 2022 | 20.74 | 20.94 | 19.54 | 20.09 | 6,421,741 | +0.62(+3.18%) |
Jul 18, 2022 | 20.22 | 20.32 | 18.84 | 19.47 | 9,815,584 | -2.09(-9.69%) |
Jul 15, 2022 | 25.11 | 25.79 | 21.52 | 21.56 | 7,432,318 | -3.43(-13.73%) |
Jul 14, 2022 | 24.17 | 25.88 | 23.51 | 24.99 | 6,807,239 | -0.65(-2.54%) |
Jul 13, 2022 | 26.84 | 27.86 | 24.00 | 25.64 | 8,707,997 | -4.30(-14.36%) |
Jul 12, 2022 | 26.88 | 31.86 | 26.59 | 29.94 | 5,139,184 | +2.25(+8.13%) |
Jul 11, 2022 | 26.03 | 28.90 | 25.76 | 27.69 | 4,139,003 | -3.98(-12.57%) |
Jul 08, 2022 | 30.28 | 32.05 | 29.11 | 31.67 | 3,179,550 | +1.76(+5.88%) |
Jul 07, 2022 | 36.68 | 37.52 | 28.02 | 29.91 | 6,779,141 | -10.31(-25.63%) |
Jul 06, 2022 | 39.60 | 42.68 | 39.20 | 40.22 | 2,171,383 | -1.03(-2.50%) |
Jul 05, 2022 | 39.40 | 42.25 | 37.47 | 41.25 | 3,008,682 | +2.87(+7.48%) |