Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.78 | 13.43 | 11.45 | 11.45 | 2,097 | -0.10(-0.85%) |
Sep 29, 2022 | 11.59 | 14.70 | 10.83 | 11.55 | 2,257 | +0.61(+5.53%) |
Sep 28, 2022 | 16.45 | 15.40 | 9.877 | 10.94 | 11,327 | -3.09(-22.02%) |
Sep 27, 2022 | 17.50 | 17.64 | 14.04 | 14.04 | 1,783 | -3.07(-17.96%) |
Sep 26, 2022 | 19.25 | 19.25 | 16.64 | 17.11 | 1,432 | -1.46(-7.86%) |
Sep 23, 2022 | 18.90 | 19.88 | 18.55 | 18.57 | 730 | -0.18(-0.95%) |
Sep 22, 2022 | 22.61 | 22.61 | 17.50 | 18.75 | 2,853 | -3.36(-15.20%) |
Sep 21, 2022 | 21.85 | 23.96 | 21.00 | 22.11 | 4,231 | -0.42(-1.85%) |
Sep 20, 2022 | 23.98 | 24.36 | 22.49 | 22.52 | 2,817 | -1.53(-6.37%) |
Sep 19, 2022 | 26.09 | 26.09 | 24.06 | 24.06 | 452 | -0.79(-3.20%) |
Sep 16, 2022 | 23.98 | 27.86 | 23.98 | 24.85 | 11,177 | +0.35(+1.43%) |
Sep 15, 2022 | 24.89 | 25.86 | 24.50 | 24.50 | 462 | -0.38(-1.52%) |
Sep 14, 2022 | 26.25 | 26.31 | 24.88 | 24.88 | 479 | -1.11(-4.27%) |
Sep 13, 2022 | 26.25 | 26.25 | 24.54 | 25.99 | 663 | -0.27(-1.01%) |
Sep 12, 2022 | 26.60 | 27.29 | 26.25 | 26.25 | 524 | -0.29(-1.08%) |
Sep 09, 2022 | 26.25 | 26.80 | 26.17 | 26.54 | 1,102 | -0.55(-2.03%) |
Sep 08, 2022 | 26.17 | 27.09 | 26.17 | 27.09 | 459 | +0.84(+3.20%) |
Sep 07, 2022 | 26.14 | 28.35 | 25.50 | 26.25 | 2,243 | -0.70(-2.60%) |
Sep 06, 2022 | 25.90 | 27.65 | 25.90 | 26.95 | 3,346 | +1.05(+4.07%) |
Sep 02, 2022 | 25.45 | 25.90 | 25.20 | 25.90 | 539 | +0.00(+0.01%) |
Sep 01, 2022 | 25.90 | 25.90 | 24.85 | 25.89 | 1,373 | +0.25(+0.96%) |
Aug 31, 2022 | 25.20 | 25.65 | 25.20 | 25.65 | 785 | -0.18(-0.70%) |
Aug 30, 2022 | 24.85 | 26.18 | 24.85 | 25.83 | 1,010 | +1.19(+4.83%) |
Aug 29, 2022 | 24.55 | 25.84 | 24.50 | 24.64 | 963 | -0.04(-0.16%) |
Aug 26, 2022 | 25.20 | 25.38 | 24.50 | 24.68 | 539 | -0.62(-2.44%) |
Aug 25, 2022 | 23.80 | 25.55 | 23.76 | 25.29 | 1,486 | +1.50(+6.31%) |
Aug 24, 2022 | 26.25 | 26.42 | 22.75 | 23.79 | 14,078 | -2.62(-9.94%) |
Aug 23, 2022 | 26.66 | 26.66 | 25.90 | 26.42 | 7,071 | -0.05(-0.17%) |
Aug 22, 2022 | 26.32 | 26.46 | 25.90 | 26.46 | 2,753 | +0.03(+0.12%) |
Aug 19, 2022 | 26.25 | 26.89 | 26.25 | 26.43 | 2,456 | +0.24(+0.92%) |
Aug 18, 2022 | 24.85 | 27.09 | 24.85 | 26.19 | 3,290 | +0.64(+2.51%) |
Aug 17, 2022 | 24.15 | 27.09 | 24.15 | 25.55 | 5,903 | +0.69(+2.79%) |
Aug 16, 2022 | 29.06 | 29.40 | 22.14 | 24.86 | 34,686 | -3.84(-13.39%) |
Aug 15, 2022 | 28.85 | 29.40 | 28.00 | 28.70 | 8,101 | +2.45(+9.33%) |
Aug 12, 2022 | 29.05 | 29.75 | 25.83 | 26.25 | 43,345 | -1.40(-5.06%) |
Aug 11, 2022 | 27.30 | 28.70 | 26.60 | 27.65 | 4,482 | +0.35(+1.27%) |
Aug 10, 2022 | 26.95 | 28.05 | 26.32 | 27.30 | 3,299 | +0.35(+1.31%) |
Aug 09, 2022 | 29.05 | 29.05 | 24.50 | 26.95 | 11,246 | -2.45(-8.33%) |
Aug 08, 2022 | 29.75 | 30.10 | 29.40 | 29.40 | 37,280 | -9.98(-25.33%) |
Aug 05, 2022 | 41.65 | 41.65 | 39.38 | 39.38 | 23,715 | -1.23(-3.02%) |
Aug 04, 2022 | 40.95 | 40.79 | 39.90 | 40.60 | 82 | +1.40(+3.57%) |
Aug 03, 2022 | 41.30 | 41.30 | 39.02 | 39.20 | 697 | -1.05(-2.61%) |
Aug 02, 2022 | 38.15 | 41.97 | 38.15 | 40.25 | 218 | -2.10(-4.95%) |
Aug 01, 2022 | 44.80 | 44.80 | 40.25 | 42.35 | 122 | -0.35(-0.83%) |
Jul 29, 2022 | 42.35 | 43.01 | 42.00 | 42.70 | 67 | +0.35(+0.83%) |
Jul 28, 2022 | 43.05 | 43.27 | 42.35 | 42.35 | 152 | -0.64(-1.50%) |
Jul 27, 2022 | 42.35 | 43.40 | 42.35 | 42.99 | 49 | +0.64(+1.52%) |
Jul 26, 2022 | 42.00 | 42.35 | 42.00 | 42.35 | 110 | +0.35(+0.83%) |
Jul 25, 2022 | 43.40 | 43.40 | 38.78 | 42.00 | 284 | +1.75(+4.35%) |
Jul 22, 2022 | 38.15 | 40.25 | 37.80 | 40.25 | 528 | +3.15(+8.49%) |
Jul 21, 2022 | 36.75 | 37.80 | 36.75 | 37.10 | 42 | +0.35(+0.95%) |
Jul 20, 2022 | 36.14 | 38.50 | 36.14 | 36.75 | 262 | +0.70(+1.94%) |
Jul 19, 2022 | 34.65 | 36.75 | 34.65 | 36.05 | 156 | +1.02(+2.92%) |
Jul 18, 2022 | 35.00 | 36.75 | 35.00 | 35.03 | 92 | +0.32(+0.92%) |
Jul 15, 2022 | 35.35 | 36.05 | 34.12 | 34.71 | 84 | +1.11(+3.30%) |
Jul 14, 2022 | 33.95 | 35.00 | 33.36 | 33.60 | 72 | -1.40(-4.00%) |
Jul 13, 2022 | 34.65 | 35.70 | 34.65 | 35.00 | 160 | -1.05(-2.91%) |
Jul 12, 2022 | 33.95 | 36.05 | 33.95 | 36.05 | 204 | +1.43(+4.12%) |
Jul 11, 2022 | 36.05 | 36.05 | 34.62 | 34.62 | 68 | -1.43(-3.96%) |
Jul 08, 2022 | 33.60 | 36.40 | 33.60 | 36.05 | 134 | +1.43(+4.15%) |
Jul 07, 2022 | 31.15 | 35.35 | 31.15 | 34.62 | 540 | +1.72(+5.21%) |
Jul 06, 2022 | 33.25 | 33.25 | 32.90 | 32.90 | 2,060 | -2.10(-6.00%) |
Jul 05, 2022 | 37.80 | 38.50 | 35.00 | 35.00 | 721 | -0.35(-0.99%) |