Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.39 | 12.46 | 10.91 | 11.48 | 32,076 | -0.02(-0.19%) |
Sep 29, 2022 | 13.12 | 13.37 | 10.30 | 11.50 | 129,107 | -1.38(-10.68%) |
Sep 28, 2022 | 13.66 | 13.76 | 12.80 | 12.88 | 52,024 | -1.05(-7.56%) |
Sep 27, 2022 | 13.76 | 14.40 | 13.60 | 13.93 | 16,982 | +0.24(+1.73%) |
Sep 26, 2022 | 12.96 | 13.76 | 12.82 | 13.70 | 15,102 | +0.40(+3.03%) |
Sep 23, 2022 | 12.75 | 13.44 | 12.63 | 13.29 | 25,522 | +0.01(+0.10%) |
Sep 22, 2022 | 14.40 | 14.56 | 12.89 | 13.28 | 48,283 | -1.24(-8.57%) |
Sep 21, 2022 | 14.40 | 14.92 | 14.24 | 14.52 | 17,388 | -0.57(-3.77%) |
Sep 20, 2022 | 14.68 | 15.09 | 14.21 | 15.09 | 62,116 | +0.17(+1.16%) |
Sep 19, 2022 | 15.36 | 16.00 | 14.21 | 14.92 | 105,206 | -0.96(-6.06%) |
Sep 16, 2022 | 15.36 | 16.00 | 15.32 | 15.88 | 104,266 | -0.04(-0.24%) |
Sep 15, 2022 | 15.20 | 16.19 | 15.20 | 15.92 | 64,817 | +0.27(+1.70%) |
Sep 14, 2022 | 15.20 | 15.72 | 15.04 | 15.66 | 96,043 | +0.28(+1.79%) |
Sep 13, 2022 | 16.64 | 16.84 | 15.07 | 15.38 | 63,076 | -1.64(-9.66%) |
Sep 12, 2022 | 15.97 | 17.28 | 15.68 | 17.03 | 54,782 | +1.45(+9.33%) |
Sep 09, 2022 | 14.72 | 16.32 | 14.72 | 15.57 | 40,607 | +0.21(+1.35%) |
Sep 08, 2022 | 15.36 | 16.32 | 14.88 | 15.37 | 48,045 | -0.29(-1.86%) |
Sep 07, 2022 | 15.36 | 16.32 | 15.04 | 15.66 | 28,807 | +0.05(+0.33%) |
Sep 06, 2022 | 15.36 | 16.64 | 15.06 | 15.61 | 83,572 | +0.47(+3.11%) |
Sep 02, 2022 | 14.93 | 15.98 | 14.72 | 15.14 | 60,270 | -0.85(-5.32%) |
Sep 01, 2022 | 16.96 | 16.94 | 15.36 | 15.99 | 37,360 | -0.49(-2.99%) |
Aug 31, 2022 | 16.16 | 17.12 | 15.49 | 16.48 | 33,719 | +0.47(+2.96%) |
Aug 30, 2022 | 16.24 | 16.63 | 15.10 | 16.01 | 63,246 | -0.12(-0.77%) |
Aug 29, 2022 | 16.11 | 16.92 | 16.00 | 16.13 | 42,603 | -0.80(-4.71%) |
Aug 26, 2022 | 17.09 | 18.52 | 16.32 | 16.93 | 63,341 | -0.35(-2.00%) |
Aug 25, 2022 | 17.09 | 17.60 | 16.39 | 17.27 | 64,264 | +0.56(+3.37%) |
Aug 24, 2022 | 15.93 | 16.93 | 15.84 | 16.71 | 70,798 | +0.95(+6.03%) |
Aug 23, 2022 | 16.64 | 16.64 | 15.68 | 15.76 | 98,439 | -0.53(-3.26%) |
Aug 22, 2022 | 17.60 | 17.91 | 16.18 | 16.29 | 97,006 | -1.88(-10.34%) |
Aug 19, 2022 | 18.88 | 19.20 | 17.78 | 18.17 | 80,139 | -1.00(-5.19%) |
Aug 18, 2022 | 18.88 | 20.16 | 18.65 | 19.16 | 110,625 | -0.52(-2.62%) |
Aug 17, 2022 | 19.67 | 19.68 | 18.56 | 19.68 | 100,827 | -0.26(-1.28%) |
Aug 16, 2022 | 19.41 | 20.16 | 18.88 | 19.94 | 140,368 | +1.06(+5.59%) |
Aug 15, 2022 | 21.44 | 21.70 | 18.88 | 18.88 | 314,497 | -2.47(-11.56%) |
Aug 12, 2022 | 21.83 | 23.34 | 19.20 | 21.35 | 472,164 | -6.13(-22.32%) |
Aug 11, 2022 | 24.00 | 30.40 | 23.68 | 27.48 | 513,956 | +3.66(+15.37%) |
Aug 10, 2022 | 22.40 | 24.64 | 22.24 | 23.82 | 197,715 | +1.42(+6.34%) |
Aug 09, 2022 | 23.36 | 25.24 | 21.76 | 22.40 | 325,626 | -0.48(-2.10%) |
Aug 08, 2022 | 25.60 | 26.24 | 22.31 | 22.88 | 186,625 | -2.08(-8.33%) |
Aug 05, 2022 | 23.68 | 26.24 | 23.05 | 24.96 | 109,403 | -0.32(-1.27%) |
Aug 04, 2022 | 23.04 | 27.51 | 23.04 | 25.28 | 244,339 | +1.70(+7.19%) |
Aug 03, 2022 | 21.12 | 23.58 | 20.90 | 23.58 | 236,512 | +2.46(+11.67%) |
Aug 02, 2022 | 19.20 | 22.01 | 19.20 | 21.12 | 272,777 | +0.79(+3.87%) |
Aug 01, 2022 | 21.40 | 21.40 | 19.86 | 20.33 | 207,982 | -1.75(-7.91%) |
Jul 29, 2022 | 21.17 | 26.23 | 21.17 | 22.08 | 697,555 | -0.96(-4.15%) |
Jul 28, 2022 | 21.69 | 23.39 | 20.48 | 23.04 | 608,264 | -0.32(-1.38%) |
Jul 27, 2022 | 26.88 | 31.04 | 21.76 | 23.36 | 3,870,377 | +3.32(+16.59%) |
Jul 26, 2022 | 18.88 | 22.40 | 17.63 | 20.04 | 333,442 | +1.39(+7.43%) |
Jul 25, 2022 | 20.16 | 21.11 | 18.56 | 18.65 | 90,420 | -1.61(-7.95%) |
Jul 22, 2022 | 22.72 | 26.37 | 19.56 | 20.26 | 196,350 | -2.31(-10.22%) |
Jul 21, 2022 | 21.44 | 24.32 | 21.44 | 22.57 | 123,869 | +0.65(+2.95%) |
Jul 20, 2022 | 18.96 | 25.85 | 18.88 | 21.92 | 444,980 | +3.64(+19.88%) |
Jul 19, 2022 | 19.04 | 19.51 | 17.96 | 18.28 | 43,654 | -0.63(-3.33%) |
Jul 18, 2022 | 19.84 | 20.60 | 17.99 | 18.92 | 42,472 | -0.28(-1.48%) |
Jul 15, 2022 | 18.88 | 19.73 | 17.64 | 19.20 | 37,131 | +0.58(+3.11%) |
Jul 14, 2022 | 18.47 | 19.74 | 17.92 | 18.62 | 63,559 | +0.69(+3.84%) |
Jul 13, 2022 | 17.44 | 19.95 | 17.28 | 17.93 | 98,762 | -0.31(-1.70%) |
Jul 12, 2022 | 18.24 | 23.04 | 17.60 | 18.24 | 76,693 | -1.16(-5.96%) |
Jul 11, 2022 | 20.02 | 21.12 | 17.15 | 19.40 | 44,107 | -1.46(-7.00%) |
Jul 08, 2022 | 21.56 | 23.35 | 19.89 | 20.86 | 92,034 | -1.16(-5.25%) |
Jul 07, 2022 | 23.52 | 23.68 | 21.24 | 22.01 | 70,158 | -1.15(-4.97%) |
Jul 06, 2022 | 22.72 | 23.52 | 22.49 | 23.16 | 45,082 | +0.13(+0.56%) |
Jul 05, 2022 | 23.04 | 23.54 | 21.52 | 23.04 | 99,823 | +0.96(+4.33%) |