Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 16.20 | 18.12 | 16.20 | 16.56 | 252,009 | +0.24(+1.47%) |
Sep 29, 2022 | 16.80 | 16.92 | 15.96 | 16.32 | 297,315 | -1.08(-6.21%) |
Sep 28, 2022 | 16.92 | 17.88 | 16.56 | 17.40 | 158,123 | +0.84(+5.07%) |
Sep 27, 2022 | 16.80 | 17.60 | 16.44 | 16.56 | 145,686 | +0.00(+0.00%) |
Sep 26, 2022 | 16.92 | 18.36 | 16.56 | 16.56 | 226,849 | -0.72(-4.17%) |
Sep 23, 2022 | 17.40 | 17.77 | 16.80 | 17.28 | 291,821 | -0.36(-2.04%) |
Sep 22, 2022 | 18.24 | 18.48 | 17.28 | 17.64 | 345,759 | -0.84(-4.55%) |
Sep 21, 2022 | 18.96 | 19.68 | 18.36 | 18.48 | 210,398 | -0.12(-0.65%) |
Sep 20, 2022 | 18.96 | 19.44 | 18.48 | 18.60 | 164,074 | -0.72(-3.73%) |
Sep 19, 2022 | 19.44 | 19.92 | 18.60 | 19.32 | 261,748 | -0.60(-3.01%) |
Sep 16, 2022 | 20.40 | 20.40 | 19.68 | 19.92 | 473,137 | -0.96(-4.60%) |
Sep 15, 2022 | 21.12 | 21.84 | 20.76 | 20.88 | 233,857 | -0.24(-1.14%) |
Sep 14, 2022 | 20.40 | 21.24 | 19.92 | 21.12 | 186,987 | +0.72(+3.53%) |
Sep 13, 2022 | 20.76 | 21.24 | 20.40 | 20.40 | 207,706 | -1.80(-8.11%) |
Sep 12, 2022 | 21.72 | 22.80 | 21.72 | 22.20 | 201,436 | +0.48(+2.21%) |
Sep 09, 2022 | 21.00 | 22.08 | 21.00 | 21.72 | 168,543 | +0.48(+2.26%) |
Sep 08, 2022 | 21.00 | 21.84 | 20.64 | 21.24 | 167,049 | -0.36(-1.67%) |
Sep 07, 2022 | 20.28 | 21.60 | 20.28 | 21.60 | 252,431 | +1.32(+6.51%) |
Sep 06, 2022 | 19.08 | 20.52 | 18.60 | 20.28 | 260,573 | +1.32(+6.96%) |
Sep 02, 2022 | 20.16 | 20.16 | 18.72 | 18.96 | 260,497 | -0.84(-4.24%) |
Sep 01, 2022 | 19.20 | 20.22 | 18.29 | 19.80 | 717,562 | +0.00(+0.00%) |
Aug 31, 2022 | 21.24 | 21.72 | 19.80 | 19.80 | 662,052 | -2.04(-9.34%) |
Aug 30, 2022 | 21.72 | 22.20 | 20.76 | 21.84 | 349,715 | +0.12(+0.55%) |
Aug 29, 2022 | 21.72 | 22.20 | 21.12 | 21.72 | 344,291 | -0.24(-1.09%) |
Aug 26, 2022 | 23.64 | 23.94 | 21.72 | 21.96 | 302,517 | -1.80(-7.58%) |
Aug 25, 2022 | 22.68 | 23.88 | 22.34 | 23.76 | 205,818 | +1.44(+6.45%) |
Aug 24, 2022 | 22.20 | 22.68 | 21.72 | 22.32 | 216,831 | +0.36(+1.64%) |
Aug 23, 2022 | 22.20 | 22.80 | 21.84 | 21.96 | 180,783 | +0.00(+0.00%) |
Aug 22, 2022 | 23.16 | 23.28 | 21.84 | 21.96 | 434,409 | -1.56(-6.63%) |
Aug 19, 2022 | 25.56 | 25.56 | 23.52 | 23.52 | 369,467 | -2.52(-9.68%) |
Aug 18, 2022 | 26.28 | 26.40 | 25.32 | 26.04 | 238,389 | -0.48(-1.81%) |
Aug 17, 2022 | 26.40 | 26.52 | 25.20 | 26.52 | 353,065 | -0.60(-2.21%) |
Aug 16, 2022 | 25.20 | 27.36 | 24.48 | 27.12 | 418,373 | +1.80(+7.11%) |
Aug 15, 2022 | 24.48 | 25.56 | 24.00 | 25.32 | 301,462 | +0.60(+2.43%) |
Aug 12, 2022 | 24.96 | 25.32 | 24.24 | 24.72 | 226,926 | +0.12(+0.49%) |
Aug 11, 2022 | 25.92 | 27.30 | 24.24 | 24.60 | 630,662 | -2.04(-7.66%) |
Aug 10, 2022 | 24.72 | 28.08 | 23.64 | 26.64 | 679,149 | +0.60(+2.30%) |
Aug 09, 2022 | 27.36 | 27.36 | 25.32 | 26.04 | 406,882 | -1.44(-5.24%) |
Aug 08, 2022 | 27.36 | 28.80 | 26.40 | 27.48 | 492,063 | +0.36(+1.33%) |
Aug 05, 2022 | 25.80 | 27.60 | 25.44 | 27.12 | 295,963 | +0.60(+2.26%) |
Aug 04, 2022 | 26.64 | 26.88 | 25.80 | 26.52 | 208,643 | +0.12(+0.45%) |
Aug 03, 2022 | 25.56 | 26.40 | 25.50 | 26.40 | 270,761 | +1.44(+5.77%) |
Aug 02, 2022 | 23.76 | 25.08 | 23.64 | 24.96 | 206,718 | +0.96(+4.00%) |
Aug 01, 2022 | 23.64 | 24.24 | 23.04 | 24.00 | 165,064 | -0.12(-0.50%) |
Jul 29, 2022 | 24.60 | 24.96 | 23.46 | 24.12 | 241,316 | -0.72(-2.90%) |
Jul 28, 2022 | 23.64 | 25.08 | 23.64 | 24.84 | 416,875 | +0.96(+4.02%) |
Jul 27, 2022 | 22.68 | 23.88 | 22.68 | 23.88 | 212,738 | +1.44(+6.42%) |
Jul 26, 2022 | 22.44 | 22.56 | 21.36 | 22.44 | 285,626 | +0.00(+0.00%) |
Jul 25, 2022 | 22.80 | 22.92 | 22.02 | 22.44 | 223,939 | -0.72(-3.11%) |
Jul 22, 2022 | 24.72 | 24.84 | 22.68 | 23.16 | 215,320 | -1.44(-5.85%) |
Jul 21, 2022 | 24.84 | 24.96 | 24.00 | 24.60 | 163,418 | -0.12(-0.49%) |
Jul 20, 2022 | 23.04 | 24.72 | 23.04 | 24.72 | 340,396 | +1.68(+7.29%) |
Jul 19, 2022 | 22.08 | 23.16 | 22.02 | 23.04 | 278,286 | +1.32(+6.08%) |
Jul 18, 2022 | 22.20 | 23.04 | 21.72 | 21.72 | 387,257 | +0.00(+0.00%) |
Jul 15, 2022 | 21.72 | 21.90 | 20.64 | 21.72 | 431,835 | +0.60(+2.84%) |
Jul 14, 2022 | 21.72 | 22.08 | 21.00 | 21.12 | 349,046 | -0.72(-3.30%) |
Jul 13, 2022 | 21.96 | 22.20 | 21.48 | 21.84 | 336,642 | -0.84(-3.70%) |
Jul 12, 2022 | 22.20 | 23.04 | 21.84 | 22.68 | 306,194 | +0.48(+2.16%) |
Jul 11, 2022 | 22.92 | 22.92 | 21.48 | 22.20 | 496,508 | -0.48(-2.12%) |
Jul 08, 2022 | 24.24 | 24.78 | 22.68 | 22.68 | 633,156 | -2.16(-8.70%) |
Jul 07, 2022 | 24.36 | 25.07 | 23.46 | 24.84 | 242,512 | +0.72(+2.99%) |
Jul 06, 2022 | 25.20 | 25.92 | 23.76 | 24.12 | 402,020 | -1.56(-6.07%) |
Jul 05, 2022 | 23.28 | 25.68 | 22.20 | 25.68 | 446,792 | +2.28(+9.74%) |