Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.00 | 12.64 | 12.00 | 12.60 | 6,305 | +0.60(+5.00%) |
Sep 29, 2022 | 11.40 | 12.19 | 11.40 | 12.00 | 3,285 | -0.03(-0.28%) |
Sep 28, 2022 | 11.18 | 12.19 | 10.80 | 12.03 | 6,680 | +0.85(+7.62%) |
Sep 27, 2022 | 11.27 | 11.40 | 10.88 | 11.18 | 2,573 | +0.20(+1.84%) |
Sep 26, 2022 | 12.00 | 12.19 | 10.08 | 10.98 | 3,787 | -0.92(-7.76%) |
Sep 23, 2022 | 11.60 | 12.00 | 10.80 | 11.90 | 3,699 | -0.10(-0.80%) |
Sep 22, 2022 | 12.00 | 12.24 | 11.40 | 12.00 | 7,110 | -0.36(-2.88%) |
Sep 21, 2022 | 11.83 | 13.13 | 11.19 | 12.36 | 6,778 | -0.45(-3.48%) |
Sep 20, 2022 | 13.31 | 13.50 | 10.87 | 12.80 | 9,170 | -0.62(-4.61%) |
Sep 19, 2022 | 13.80 | 13.80 | 13.00 | 13.42 | 7,104 | -0.22(-1.58%) |
Sep 16, 2022 | 14.00 | 14.00 | 13.00 | 13.64 | 3,690 | +0.04(+0.26%) |
Sep 15, 2022 | 14.20 | 14.20 | 13.48 | 13.60 | 8,459 | -0.55(-3.90%) |
Sep 14, 2022 | 14.40 | 14.60 | 13.80 | 14.15 | 12,093 | +0.04(+0.30%) |
Sep 13, 2022 | 14.40 | 15.00 | 13.82 | 14.11 | 10,754 | -0.89(-5.93%) |
Sep 12, 2022 | 15.40 | 16.61 | 14.22 | 15.00 | 41,118 | -5.80(-27.88%) |
Sep 09, 2022 | 22.00 | 22.00 | 20.40 | 20.80 | 526 | -0.40(-1.89%) |
Sep 08, 2022 | 22.60 | 22.60 | 20.60 | 21.20 | 2,553 | -2.10(-9.01%) |
Sep 07, 2022 | 23.00 | 23.60 | 23.00 | 23.30 | 460 | +0.30(+1.30%) |
Sep 06, 2022 | 23.40 | 23.80 | 22.40 | 23.00 | 394 | +0.30(+1.32%) |
Sep 02, 2022 | 23.20 | 23.20 | 21.80 | 22.70 | 1,101 | -0.10(-0.44%) |
Sep 01, 2022 | 23.20 | 25.03 | 22.40 | 22.80 | 1,965 | -1.00(-4.20%) |
Aug 31, 2022 | 24.00 | 24.30 | 23.80 | 23.80 | 233 | -0.20(-0.83%) |
Aug 30, 2022 | 23.80 | 24.56 | 23.20 | 24.00 | 1,098 | +0.00(+0.00%) |
Aug 29, 2022 | 24.40 | 25.40 | 23.80 | 24.00 | 1,451 | +0.20(+0.84%) |
Aug 26, 2022 | 23.40 | 24.80 | 23.00 | 23.80 | 8,114 | +0.60(+2.59%) |
Aug 25, 2022 | 22.80 | 23.32 | 22.60 | 23.20 | 895 | +0.40(+1.75%) |
Aug 24, 2022 | 23.80 | 23.80 | 21.60 | 22.80 | 3,190 | -1.40(-5.79%) |
Aug 23, 2022 | 27.80 | 27.80 | 23.10 | 24.20 | 2,064 | -1.80(-6.92%) |
Aug 22, 2022 | 27.40 | 27.40 | 25.79 | 26.00 | 380 | -1.00(-3.70%) |
Aug 19, 2022 | 27.40 | 27.60 | 27.00 | 27.00 | 499 | -1.00(-3.57%) |
Aug 18, 2022 | 28.60 | 29.00 | 27.40 | 28.00 | 1,107 | -0.40(-1.41%) |
Aug 17, 2022 | 28.24 | 28.73 | 28.24 | 28.40 | 314 | -0.80(-2.74%) |
Aug 16, 2022 | 30.00 | 30.00 | 28.20 | 29.20 | 246 | -0.80(-2.67%) |
Aug 15, 2022 | 30.40 | 30.40 | 28.60 | 30.00 | 1,001 | +0.30(+1.00%) |
Aug 12, 2022 | 30.40 | 30.40 | 29.40 | 29.70 | 512 | -0.30(-0.99%) |
Aug 11, 2022 | 32.00 | 32.20 | 29.20 | 30.00 | 4,369 | -1.80(-5.66%) |
Aug 10, 2022 | 31.00 | 32.00 | 31.00 | 31.80 | 2,747 | +0.80(+2.58%) |
Aug 09, 2022 | 28.80 | 31.00 | 27.40 | 31.00 | 5,952 | +2.40(+8.39%) |
Aug 08, 2022 | 29.00 | 31.40 | 28.24 | 28.60 | 8,387 | -0.00(-0.01%) |
Aug 05, 2022 | 29.00 | 29.00 | 27.40 | 28.60 | 6,214 | +0.40(+1.43%) |
Aug 04, 2022 | 25.00 | 28.22 | 25.00 | 28.20 | 8,350 | +3.00(+11.90%) |
Aug 03, 2022 | 26.00 | 26.35 | 25.00 | 25.20 | 9,652 | -0.80(-3.08%) |
Aug 02, 2022 | 24.20 | 26.00 | 24.09 | 26.00 | 4,634 | +2.00(+8.33%) |
Aug 01, 2022 | 23.40 | 25.47 | 23.00 | 24.00 | 12,682 | +1.20(+5.26%) |
Jul 29, 2022 | 18.80 | 24.00 | 18.05 | 22.80 | 7,349 | +3.05(+15.42%) |
Jul 28, 2022 | 20.00 | 20.00 | 18.00 | 19.75 | 2,597 | +0.45(+2.35%) |
Jul 27, 2022 | 16.03 | 19.60 | 16.03 | 19.30 | 2,329 | +0.50(+2.66%) |
Jul 26, 2022 | 20.40 | 20.40 | 18.00 | 18.80 | 7,504 | -1.80(-8.74%) |
Jul 25, 2022 | 19.00 | 20.60 | 17.60 | 20.60 | 2,772 | +2.40(+13.17%) |
Jul 22, 2022 | 16.60 | 18.20 | 16.60 | 18.20 | 2,564 | +1.20(+7.06%) |
Jul 21, 2022 | 16.80 | 17.00 | 16.00 | 17.00 | 2,395 | +0.20(+1.21%) |
Jul 20, 2022 | 17.00 | 18.00 | 16.00 | 16.80 | 18,935 | +0.21(+1.27%) |
Jul 19, 2022 | 16.80 | 17.20 | 15.99 | 16.59 | 6,572 | -0.69(-3.99%) |
Jul 18, 2022 | 16.80 | 17.60 | 16.80 | 17.28 | 2,828 | +0.46(+2.75%) |
Jul 15, 2022 | 17.00 | 17.76 | 16.82 | 16.82 | 1,449 | +0.32(+1.92%) |
Jul 14, 2022 | 17.40 | 18.00 | 15.00 | 16.50 | 3,718 | -2.09(-11.23%) |
Jul 13, 2022 | 18.40 | 18.60 | 17.20 | 18.59 | 3,816 | -0.60(-3.14%) |
Jul 12, 2022 | 19.89 | 19.89 | 18.00 | 19.19 | 883 | +0.09(+0.47%) |
Jul 11, 2022 | 20.20 | 20.20 | 19.10 | 19.10 | 303 | -0.50(-2.55%) |
Jul 08, 2022 | 21.40 | 21.40 | 19.20 | 19.60 | 3,029 | -1.20(-5.77%) |
Jul 07, 2022 | 20.00 | 21.40 | 20.00 | 20.80 | 2,586 | +1.80(+9.47%) |
Jul 06, 2022 | 19.00 | 19.00 | 18.30 | 19.00 | 752 | +0.00(+0.00%) |
Jul 05, 2022 | 19.00 | 19.00 | 16.00 | 19.00 | 1,197 | +0.20(+1.06%) |