Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.11 | 15.95 | 14.11 | 14.85 | 22,336 | +0.63(+4.47%) |
Sep 29, 2022 | 14.50 | 15.00 | 14.05 | 14.21 | 13,848 | -0.44(-3.00%) |
Sep 28, 2022 | 14.20 | 14.77 | 14.00 | 14.65 | 13,091 | +0.43(+2.99%) |
Sep 27, 2022 | 14.84 | 15.00 | 14.10 | 14.22 | 8,158 | +0.04(+0.25%) |
Sep 26, 2022 | 13.66 | 15.48 | 13.59 | 14.19 | 13,547 | +0.28(+2.01%) |
Sep 23, 2022 | 14.00 | 15.00 | 13.10 | 13.91 | 24,715 | -1.23(-8.12%) |
Sep 22, 2022 | 17.06 | 17.25 | 14.11 | 15.14 | 47,485 | -1.91(-11.20%) |
Sep 21, 2022 | 18.50 | 18.61 | 16.77 | 17.05 | 13,711 | -1.00(-5.51%) |
Sep 20, 2022 | 18.04 | 18.38 | 17.70 | 18.05 | 14,341 | -0.35(-1.93%) |
Sep 19, 2022 | 18.64 | 19.21 | 18.00 | 18.40 | 23,442 | -0.25(-1.31%) |
Sep 16, 2022 | 21.00 | 21.00 | 18.55 | 18.64 | 38,566 | -1.36(-6.78%) |
Sep 15, 2022 | 20.27 | 21.14 | 19.75 | 20.00 | 28,207 | +0.39(+1.96%) |
Sep 14, 2022 | 21.00 | 21.00 | 19.57 | 19.61 | 32,935 | -0.64(-3.14%) |
Sep 13, 2022 | 19.13 | 21.39 | 19.10 | 20.25 | 106,445 | +0.82(+4.25%) |
Sep 12, 2022 | 20.00 | 20.21 | 19.12 | 19.43 | 24,636 | -0.57(-2.87%) |
Sep 09, 2022 | 19.00 | 20.95 | 19.00 | 20.00 | 30,414 | +0.77(+4.00%) |
Sep 08, 2022 | 19.50 | 19.64 | 18.77 | 19.23 | 25,611 | -0.20(-1.00%) |
Sep 07, 2022 | 19.03 | 19.50 | 18.73 | 19.43 | 17,791 | +0.11(+0.57%) |
Sep 06, 2022 | 19.14 | 20.00 | 18.77 | 19.32 | 22,973 | +0.32(+1.66%) |
Sep 02, 2022 | 19.50 | 19.70 | 18.66 | 19.00 | 24,318 | -0.05(-0.26%) |
Sep 01, 2022 | 20.00 | 19.85 | 18.50 | 19.05 | 34,045 | -1.07(-5.34%) |
Aug 31, 2022 | 20.00 | 21.00 | 19.50 | 20.12 | 33,233 | +0.13(+0.65%) |
Aug 30, 2022 | 21.36 | 21.40 | 19.55 | 20.00 | 62,876 | -1.20(-5.64%) |
Aug 29, 2022 | 22.30 | 22.40 | 20.91 | 21.19 | 34,211 | -0.26(-1.24%) |
Aug 26, 2022 | 22.11 | 22.70 | 21.18 | 21.45 | 38,374 | -1.04(-4.62%) |
Aug 25, 2022 | 23.00 | 23.39 | 22.00 | 22.50 | 35,575 | -0.90(-3.85%) |
Aug 24, 2022 | 22.00 | 23.75 | 22.00 | 23.39 | 47,738 | +0.23(+1.01%) |
Aug 23, 2022 | 24.00 | 23.90 | 22.95 | 23.16 | 31,151 | +0.21(+0.94%) |
Aug 22, 2022 | 24.65 | 24.85 | 22.68 | 22.95 | 62,965 | -2.31(-9.15%) |
Aug 19, 2022 | 26.00 | 26.02 | 24.65 | 25.25 | 55,792 | -1.10(-4.16%) |
Aug 18, 2022 | 26.75 | 27.00 | 25.95 | 26.35 | 39,350 | -0.74(-2.73%) |
Aug 17, 2022 | 26.10 | 28.20 | 25.34 | 27.09 | 61,182 | +0.94(+3.59%) |
Aug 16, 2022 | 26.90 | 26.95 | 25.75 | 26.15 | 57,677 | -0.74(-2.73%) |
Aug 15, 2022 | 28.25 | 28.41 | 26.39 | 26.89 | 78,057 | -1.36(-4.83%) |
Aug 12, 2022 | 30.50 | 30.50 | 27.50 | 28.25 | 121,278 | -3.83(-11.93%) |
Aug 11, 2022 | 32.00 | 33.50 | 31.50 | 32.08 | 108,350 | +0.35(+1.10%) |
Aug 10, 2022 | 32.00 | 32.99 | 30.23 | 31.73 | 112,487 | -2.18(-6.44%) |
Aug 09, 2022 | 33.00 | 38.50 | 31.55 | 33.91 | 436,550 | +3.41(+11.18%) |
Aug 08, 2022 | 31.00 | 31.00 | 29.00 | 30.50 | 58,094 | +0.70(+2.37%) |
Aug 05, 2022 | 30.00 | 30.90 | 28.00 | 29.80 | 71,822 | -1.04(-3.39%) |
Aug 04, 2022 | 28.66 | 31.00 | 28.62 | 30.84 | 112,831 | +2.54(+8.99%) |
Aug 03, 2022 | 26.00 | 28.75 | 26.00 | 28.30 | 76,390 | +1.70(+6.37%) |
Aug 02, 2022 | 26.39 | 27.40 | 25.38 | 26.60 | 59,251 | -0.85(-3.10%) |
Aug 01, 2022 | 25.00 | 27.59 | 24.98 | 27.45 | 67,762 | +1.90(+7.46%) |
Jul 29, 2022 | 25.75 | 26.00 | 24.76 | 25.55 | 54,358 | -0.45(-1.75%) |
Jul 28, 2022 | 25.61 | 26.50 | 24.59 | 26.00 | 70,036 | +0.09(+0.37%) |
Jul 27, 2022 | 26.00 | 26.62 | 24.50 | 25.91 | 89,461 | -1.09(-4.06%) |
Jul 26, 2022 | 27.00 | 27.27 | 25.50 | 27.00 | 152,746 | +2.05(+8.22%) |
Jul 25, 2022 | 27.77 | 28.62 | 24.25 | 24.95 | 133,695 | -2.07(-7.68%) |
Jul 22, 2022 | 30.00 | 30.00 | 26.75 | 27.02 | 138,768 | -3.03(-10.07%) |
Jul 21, 2022 | 29.00 | 31.50 | 28.50 | 30.05 | 171,284 | +0.55(+1.86%) |
Jul 20, 2022 | 28.00 | 30.45 | 28.25 | 29.50 | 101,718 | +0.54(+1.85%) |
Jul 19, 2022 | 27.82 | 29.24 | 27.51 | 28.96 | 95,371 | +0.93(+3.30%) |
Jul 18, 2022 | 27.00 | 30.34 | 27.00 | 28.04 | 190,246 | +0.40(+1.45%) |
Jul 15, 2022 | 30.00 | 30.16 | 26.75 | 27.64 | 152,315 | -1.36(-4.69%) |
Jul 14, 2022 | 31.50 | 31.50 | 28.32 | 29.00 | 194,963 | -3.09(-9.62%) |
Jul 13, 2022 | 31.55 | 33.25 | 31.05 | 32.09 | 139,066 | -1.34(-4.02%) |
Jul 12, 2022 | 34.55 | 34.74 | 32.50 | 33.43 | 219,065 | -1.17(-3.40%) |
Jul 11, 2022 | 37.50 | 37.85 | 34.00 | 34.60 | 390,823 | +0.35(+1.04%) |
Jul 08, 2022 | 36.00 | 37.00 | 34.00 | 34.25 | 281,880 | -2.00(-5.52%) |
Jul 07, 2022 | 34.46 | 39.95 | 33.51 | 36.25 | 695,157 | +2.12(+6.23%) |
Jul 06, 2022 | 32.98 | 35.00 | 32.55 | 34.12 | 354,294 | +0.57(+1.70%) |
Jul 05, 2022 | 32.00 | 35.00 | 30.50 | 33.55 | 379,944 | +1.53(+4.79%) |