Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.85 | 24.36 | 23.80 | 24.36 | 2,681 | +0.55(+2.32%) |
Sep 29, 2022 | 23.81 | 23.81 | 23.81 | 23.81 | 131 | +1.64(+7.38%) |
Sep 28, 2022 | 22.17 | 22.17 | 22.17 | 22.17 | 273 | -2.09(-8.62%) |
Sep 27, 2022 | 23.36 | 24.26 | 22.01 | 24.26 | 824 | +0.61(+2.58%) |
Sep 26, 2022 | 23.71 | 24.06 | 23.65 | 23.65 | 1,240 | +0.49(+2.10%) |
Sep 23, 2022 | 22.97 | 23.63 | 22.97 | 23.16 | 1,111 | +0.40(+1.76%) |
Sep 22, 2022 | 20.45 | 22.76 | 20.45 | 22.76 | 1,049 | +2.85(+14.34%) |
Sep 21, 2022 | 22.49 | 22.49 | 19.53 | 19.91 | 4,074 | -0.17(-0.86%) |
Sep 20, 2022 | 19.14 | 21.17 | 18.83 | 20.08 | 20,357 | +2.72(+15.64%) |
Sep 16, 2022 | 17.37 | 73 | +0.19(+1.09%) | |||
Sep 15, 2022 | 17.08 | 17.18 | 17.03 | 17.18 | 1,679 | -0.14(-0.80%) |
Sep 13, 2022 | 17.32 | 6 | +0.35(+2.05%) | |||
Sep 12, 2022 | 16.73 | 16.97 | 16.55 | 16.97 | 856 | +0.40(+2.42%) |
Sep 09, 2022 | 16.57 | 16.57 | 16.57 | 16.57 | 117 | -1.46(-8.07%) |
Sep 08, 2022 | 18.02 | 18.02 | 18.02 | 18.02 | 83 | -0.42(-2.26%) |
Sep 07, 2022 | 18.66 | 19.05 | 18.44 | 18.44 | 401 | -0.01(-0.06%) |
Sep 06, 2022 | 18.29 | 18.45 | 18.29 | 18.45 | 681 | +0.87(+4.96%) |
Sep 02, 2022 | 17.58 | 17.58 | 17.58 | 17.58 | 1,448 | -0.10(-0.58%) |
Sep 01, 2022 | 17.45 | 18.39 | 17.45 | 17.68 | 2,291 | +1.07(+6.42%) |
Aug 31, 2022 | 15.77 | 17.04 | 15.77 | 16.62 | 935 | -0.47(-2.74%) |
Aug 30, 2022 | 17.77 | 17.77 | 16.42 | 17.08 | 524 | +0.61(+3.71%) |
Aug 29, 2022 | 17.26 | 17.26 | 15.72 | 16.47 | 1,176 | -0.14(-0.86%) |
Aug 26, 2022 | 15.55 | 16.62 | 15.36 | 16.62 | 2,619 | +0.97(+6.18%) |
Aug 25, 2022 | 17.65 | 17.65 | 15.36 | 15.65 | 392,572 | -2.10(-11.81%) |
Aug 24, 2022 | 18.85 | 18.85 | 16.99 | 17.75 | 79,259 | -0.10(-0.54%) |
Aug 23, 2022 | 18.38 | 18.38 | 16.73 | 17.84 | 22,331 | -0.50(-2.71%) |
Aug 22, 2022 | 18.73 | 18.73 | 18.34 | 18.34 | 98,533 | +1.24(+7.26%) |
Aug 19, 2022 | 16.73 | 17.60 | 16.73 | 17.10 | 73,632 | +0.70(+4.28%) |
Aug 18, 2022 | 15.25 | 16.64 | 15.02 | 16.40 | 368,530 | +1.15(+7.54%) |
Aug 17, 2022 | 16.46 | 16.51 | 15.25 | 15.25 | 4,421 | -0.48(-3.08%) |
Aug 16, 2022 | 15.59 | 15.73 | 15.55 | 15.73 | 640 | -0.59(-3.62%) |
Aug 12, 2022 | 16.32 | 173 | -0.62(-3.68%) | |||
Aug 11, 2022 | 17.42 | 17.86 | 16.94 | 16.94 | 24,788 | +0.24(+1.43%) |
Aug 10, 2022 | 17.43 | 17.43 | 16.70 | 16.70 | 607 | -1.33(-7.37%) |
Aug 09, 2022 | 17.79 | 18.03 | 17.64 | 18.03 | 14,992 | +1.18(+6.98%) |
Aug 08, 2022 | 18.12 | 18.29 | 16.60 | 16.86 | 2,711 | -1.63(-8.83%) |
Aug 04, 2022 | 18.49 | 135 | +0.48(+2.68%) | |||
Aug 03, 2022 | 18.34 | 18.34 | 18.01 | 18.01 | 942 | -0.16(-0.86%) |
Aug 02, 2022 | 18.71 | 18.86 | 18.16 | 18.16 | 831 | -1.11(-5.74%) |
Aug 01, 2022 | 20.00 | 20.00 | 19.10 | 19.27 | 1,564 | -0.67(-3.36%) |
Jul 29, 2022 | 20.21 | 20.91 | 19.94 | 19.94 | 2,473 | +0.25(+1.29%) |
Jul 28, 2022 | 21.18 | 21.18 | 19.44 | 19.69 | 5,662 | -0.61(-3.03%) |
Jul 27, 2022 | 22.21 | 22.21 | 19.84 | 20.30 | 1,074 | -0.96(-4.53%) |
Jul 26, 2022 | 19.43 | 21.69 | 19.43 | 21.27 | 35,072 | +2.23(+11.74%) |
Jul 25, 2022 | 19.46 | 19.82 | 19.03 | 19.03 | 17,848 | -0.41(-2.11%) |
Jul 22, 2022 | 18.76 | 19.44 | 18.76 | 19.44 | 1,750 | +1.34(+7.40%) |
Jul 21, 2022 | 17.07 | 18.20 | 17.07 | 18.10 | 901 | +0.59(+3.37%) |
Jul 20, 2022 | 20.32 | 20.32 | 17.42 | 17.51 | 9,300 | -2.62(-13.03%) |
Jul 19, 2022 | 20.43 | 20.54 | 20.11 | 20.13 | 53,507 | -0.78(-3.75%) |
Jul 18, 2022 | 21.69 | 21.69 | 19.56 | 20.92 | 6,619 | -1.32(-5.95%) |
Jul 15, 2022 | 21.17 | 22.58 | 21.13 | 22.24 | 9,951 | +1.48(+7.13%) |
Jul 14, 2022 | 22.75 | 23.29 | 20.76 | 20.76 | 40,222 | -1.15(-5.26%) |
Jul 13, 2022 | 22.30 | 23.11 | 21.79 | 21.91 | 3,139 | +0.21(+0.98%) |
Jul 12, 2022 | 21.82 | 21.83 | 21.39 | 21.70 | 37,064 | -0.29(-1.31%) |
Jul 11, 2022 | 21.13 | 21.99 | 21.13 | 21.99 | 26,781 | +1.81(+8.96%) |
Jul 08, 2022 | 20.08 | 20.32 | 19.56 | 20.18 | 2,617 | +0.62(+3.19%) |
Jul 07, 2022 | 20.43 | 20.43 | 19.56 | 19.56 | 1,519 | -0.50(-2.48%) |
Jul 06, 2022 | 19.92 | 20.44 | 19.27 | 20.05 | 4,484 | -0.51(-2.50%) |
Jul 05, 2022 | 22.35 | 22.35 | 20.57 | 20.57 | 12,835 | -0.45(-2.14%) |