Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.70 | 19.50 | 18.30 | 18.30 | 296,026 | -0.40(-2.14%) |
Sep 29, 2022 | 18.60 | 19.00 | 17.95 | 18.70 | 387,557 | -0.80(-4.10%) |
Sep 28, 2022 | 18.00 | 19.80 | 18.00 | 19.50 | 442,869 | +1.40(+7.73%) |
Sep 27, 2022 | 18.50 | 18.69 | 17.75 | 18.10 | 346,260 | +0.10(+0.56%) |
Sep 26, 2022 | 17.80 | 19.10 | 17.70 | 18.00 | 441,578 | -0.60(-3.23%) |
Sep 23, 2022 | 18.40 | 19.05 | 18.10 | 18.60 | 449,228 | -0.40(-2.11%) |
Sep 22, 2022 | 20.40 | 20.50 | 18.70 | 19.00 | 536,397 | -1.20(-5.94%) |
Sep 21, 2022 | 21.20 | 21.60 | 20.10 | 20.20 | 555,089 | -1.10(-5.16%) |
Sep 20, 2022 | 21.40 | 21.90 | 21.00 | 21.30 | 357,774 | -0.40(-1.84%) |
Sep 19, 2022 | 21.60 | 22.20 | 20.90 | 21.70 | 385,217 | -0.60(-2.69%) |
Sep 16, 2022 | 22.80 | 22.90 | 21.50 | 22.30 | 778,298 | -1.20(-5.11%) |
Sep 15, 2022 | 23.20 | 24.40 | 23.02 | 23.50 | 398,976 | +0.00(+0.00%) |
Sep 14, 2022 | 23.40 | 23.60 | 22.40 | 23.50 | 435,743 | +0.30(+1.29%) |
Sep 13, 2022 | 24.00 | 24.40 | 23.20 | 23.20 | 548,442 | -2.20(-8.66%) |
Sep 12, 2022 | 25.30 | 25.70 | 24.50 | 25.40 | 416,324 | +0.30(+1.20%) |
Sep 09, 2022 | 25.40 | 25.70 | 24.60 | 25.10 | 512,964 | +0.30(+1.21%) |
Sep 08, 2022 | 23.40 | 24.80 | 22.84 | 24.80 | 495,298 | +1.30(+5.53%) |
Sep 07, 2022 | 22.40 | 23.70 | 21.80 | 23.50 | 386,517 | +1.00(+4.44%) |
Sep 06, 2022 | 22.90 | 23.50 | 22.30 | 22.50 | 403,389 | -0.60(-2.60%) |
Sep 02, 2022 | 24.90 | 25.10 | 22.80 | 23.10 | 594,926 | -1.50(-6.10%) |
Sep 01, 2022 | 24.30 | 24.70 | 22.70 | 24.60 | 660,302 | -0.20(-0.81%) |
Aug 31, 2022 | 24.30 | 25.15 | 23.80 | 24.80 | 414,691 | +0.50(+2.06%) |
Aug 30, 2022 | 24.60 | 25.20 | 23.70 | 24.30 | 441,486 | -0.05(-0.21%) |
Aug 29, 2022 | 24.50 | 25.70 | 24.20 | 24.35 | 437,823 | -1.45(-5.62%) |
Aug 26, 2022 | 28.60 | 28.90 | 25.70 | 25.80 | 724,395 | -2.80(-9.79%) |
Aug 25, 2022 | 27.70 | 28.65 | 26.20 | 28.60 | 788,567 | +2.20(+8.33%) |
Aug 24, 2022 | 25.50 | 27.40 | 24.70 | 26.40 | 644,523 | +1.40(+5.60%) |
Aug 23, 2022 | 26.30 | 26.30 | 24.60 | 25.00 | 459,740 | -0.50(-1.96%) |
Aug 22, 2022 | 25.40 | 27.45 | 23.90 | 25.50 | 669,226 | -1.10(-4.14%) |
Aug 19, 2022 | 27.70 | 30.10 | 26.50 | 26.60 | 894,890 | -2.30(-7.96%) |
Aug 18, 2022 | 32.30 | 32.90 | 28.35 | 28.90 | 1,208,539 | -3.60(-11.08%) |
Aug 17, 2022 | 32.80 | 34.60 | 31.70 | 32.50 | 1,402,827 | -1.20(-3.56%) |
Aug 16, 2022 | 36.10 | 36.40 | 32.40 | 33.70 | 1,226,932 | -2.30(-6.39%) |
Aug 15, 2022 | 34.20 | 37.30 | 34.20 | 36.00 | 1,570,531 | +0.00(+0.00%) |
Aug 12, 2022 | 34.50 | 37.00 | 33.60 | 36.00 | 2,102,386 | +2.20(+6.51%) |
Aug 11, 2022 | 30.50 | 43.50 | 30.50 | 33.80 | 8,248,691 | +3.80(+12.67%) |
Aug 10, 2022 | 24.00 | 30.00 | 23.30 | 30.00 | 1,900,632 | +7.40(+32.74%) |
Aug 09, 2022 | 24.70 | 24.80 | 22.20 | 22.60 | 840,148 | -2.90(-11.37%) |
Aug 08, 2022 | 24.90 | 26.35 | 23.52 | 25.50 | 1,112,690 | +1.40(+5.81%) |
Aug 05, 2022 | 21.70 | 24.10 | 21.00 | 24.10 | 870,776 | +0.60(+2.55%) |
Aug 04, 2022 | 22.60 | 23.70 | 22.10 | 23.50 | 1,005,030 | +0.90(+3.98%) |
Aug 03, 2022 | 23.40 | 24.10 | 21.70 | 22.60 | 1,029,693 | +1.30(+6.10%) |
Aug 02, 2022 | 18.60 | 21.50 | 18.60 | 21.30 | 1,062,256 | +2.80(+15.14%) |
Aug 01, 2022 | 18.70 | 19.16 | 18.11 | 18.50 | 412,449 | -0.10(-0.54%) |
Jul 29, 2022 | 18.80 | 19.10 | 18.30 | 18.60 | 403,140 | -0.40(-2.11%) |
Jul 28, 2022 | 18.20 | 19.00 | 17.60 | 19.00 | 434,301 | +0.50(+2.70%) |
Jul 27, 2022 | 17.40 | 18.60 | 16.80 | 18.50 | 426,362 | +1.60(+9.47%) |
Jul 26, 2022 | 17.70 | 17.75 | 16.80 | 16.90 | 291,802 | -0.60(-3.43%) |
Jul 25, 2022 | 18.30 | 18.30 | 17.30 | 17.50 | 404,849 | -0.70(-3.85%) |
Jul 22, 2022 | 19.50 | 19.70 | 17.90 | 18.20 | 549,238 | -1.30(-6.67%) |
Jul 21, 2022 | 18.70 | 19.60 | 18.50 | 19.50 | 629,407 | +0.90(+4.84%) |
Jul 20, 2022 | 17.70 | 18.90 | 17.61 | 18.60 | 712,273 | +0.80(+4.49%) |
Jul 19, 2022 | 16.50 | 17.90 | 16.10 | 17.80 | 872,352 | +1.80(+11.25%) |
Jul 18, 2022 | 15.60 | 16.95 | 15.30 | 16.00 | 1,040,471 | +0.60(+3.90%) |
Jul 15, 2022 | 15.50 | 15.50 | 14.60 | 15.40 | 329,948 | +0.30(+1.99%) |
Jul 14, 2022 | 15.60 | 15.70 | 14.80 | 15.10 | 384,778 | -0.50(-3.21%) |
Jul 13, 2022 | 14.90 | 15.90 | 14.70 | 15.60 | 307,498 | +0.20(+1.30%) |
Jul 12, 2022 | 15.00 | 15.60 | 14.50 | 15.40 | 426,742 | +0.30(+1.99%) |
Jul 11, 2022 | 16.10 | 16.30 | 15.10 | 15.10 | 337,487 | -1.20(-7.36%) |
Jul 08, 2022 | 16.10 | 16.90 | 15.80 | 16.30 | 501,918 | -0.20(-1.21%) |
Jul 07, 2022 | 15.40 | 16.70 | 15.20 | 16.50 | 668,335 | +1.20(+7.84%) |
Jul 06, 2022 | 15.00 | 15.80 | 14.90 | 15.30 | 429,045 | +0.10(+0.66%) |
Jul 05, 2022 | 13.20 | 15.30 | 12.90 | 15.20 | 813,238 | +1.80(+13.43%) |