Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.00 | 14.60 | 13.20 | 13.78 | 4,616 | +0.17(+1.29%) |
Oct 28, 2022 | 13.75 | 15.12 | 13.02 | 13.61 | 7,366 | -0.30(-2.19%) |
Oct 27, 2022 | 13.77 | 13.99 | 13.50 | 13.91 | 3,994 | -0.11(-0.75%) |
Oct 26, 2022 | 13.80 | 14.99 | 13.04 | 14.02 | 8,153 | +0.52(+3.81%) |
Oct 25, 2022 | 12.03 | 13.74 | 12.03 | 13.50 | 7,698 | +1.00(+8.00%) |
Oct 24, 2022 | 12.48 | 12.86 | 12.02 | 12.50 | 3,908 | -0.13(-1.07%) |
Oct 21, 2022 | 13.00 | 13.00 | 12.50 | 12.63 | 4,254 | -0.37(-2.81%) |
Oct 20, 2022 | 12.50 | 13.75 | 11.95 | 13.00 | 8,054 | +0.35(+2.77%) |
Oct 19, 2022 | 13.40 | 13.40 | 12.50 | 12.65 | 3,547 | -0.35(-2.69%) |
Oct 18, 2022 | 13.00 | 13.62 | 12.51 | 13.00 | 8,280 | +0.01(+0.04%) |
Oct 17, 2022 | 12.00 | 13.31 | 12.18 | 12.99 | 14,653 | +1.15(+9.71%) |
Oct 14, 2022 | 12.85 | 13.49 | 11.56 | 11.85 | 6,951 | -0.02(-0.21%) |
Oct 13, 2022 | 11.69 | 11.99 | 11.05 | 11.87 | 6,726 | +0.38(+3.26%) |
Oct 12, 2022 | 11.21 | 11.51 | 11.00 | 11.49 | 6,092 | -0.06(-0.48%) |
Oct 11, 2022 | 12.50 | 12.47 | 11.03 | 11.55 | 10,357 | -0.68(-5.56%) |
Oct 10, 2022 | 13.49 | 13.49 | 11.75 | 12.23 | 12,114 | -1.17(-8.73%) |
Oct 07, 2022 | 14.05 | 14.06 | 12.51 | 13.40 | 11,080 | -0.57(-4.11%) |
Oct 06, 2022 | 14.50 | 15.00 | 13.65 | 13.97 | 15,522 | -0.47(-3.29%) |
Oct 05, 2022 | 14.79 | 15.65 | 14.03 | 14.45 | 15,566 | -0.05(-0.34%) |
Oct 04, 2022 | 13.58 | 14.87 | 13.55 | 14.50 | 16,736 | +0.50(+3.57%) |
Oct 03, 2022 | 14.00 | 14.24 | 13.25 | 14.00 | 17,747 | +0.22(+1.63%) |
Sep 30, 2022 | 14.50 | 15.10 | 13.62 | 13.78 | 15,410 | -1.22(-8.17%) |
Sep 29, 2022 | 14.30 | 15.39 | 14.01 | 15.00 | 11,254 | +0.03(+0.17%) |
Sep 28, 2022 | 14.66 | 15.50 | 13.64 | 14.97 | 17,844 | -0.22(-1.48%) |
Sep 27, 2022 | 17.00 | 16.99 | 13.50 | 15.20 | 33,290 | -1.88(-10.98%) |
Sep 26, 2022 | 17.38 | 17.90 | 16.25 | 17.07 | 20,276 | -0.68(-3.80%) |
Sep 23, 2022 | 17.66 | 18.20 | 16.50 | 17.75 | 22,086 | -0.25(-1.39%) |
Sep 22, 2022 | 21.00 | 21.20 | 17.58 | 18.00 | 66,167 | -3.86(-17.68%) |
Sep 21, 2022 | 22.75 | 23.42 | 21.30 | 21.86 | 25,768 | -1.83(-7.72%) |
Sep 20, 2022 | 25.07 | 25.07 | 22.52 | 23.70 | 29,143 | -0.80(-3.29%) |
Sep 19, 2022 | 25.00 | 25.44 | 23.71 | 24.50 | 25,364 | -1.46(-5.62%) |
Sep 16, 2022 | 26.00 | 26.35 | 24.75 | 25.96 | 27,488 | -0.29(-1.10%) |
Sep 15, 2022 | 26.00 | 27.00 | 25.25 | 26.25 | 25,206 | +0.33(+1.27%) |
Sep 14, 2022 | 26.50 | 26.94 | 25.00 | 25.92 | 32,670 | -1.08(-4.00%) |
Sep 13, 2022 | 27.48 | 27.48 | 26.00 | 27.00 | 26,887 | -0.77(-2.76%) |
Sep 12, 2022 | 28.00 | 28.50 | 26.55 | 27.77 | 21,778 | -0.63(-2.24%) |
Sep 09, 2022 | 27.59 | 28.95 | 25.52 | 28.40 | 33,771 | +1.05(+3.84%) |
Sep 08, 2022 | 27.55 | 29.50 | 26.70 | 27.35 | 46,147 | -0.18(-0.67%) |
Sep 07, 2022 | 26.77 | 27.89 | 25.64 | 27.54 | 43,361 | -0.46(-1.66%) |
Sep 06, 2022 | 26.55 | 28.00 | 25.75 | 28.00 | 58,824 | +2.00(+7.69%) |
Sep 02, 2022 | 25.50 | 26.50 | 25.40 | 26.00 | 25,416 | -0.45(-1.70%) |
Sep 01, 2022 | 26.50 | 26.80 | 23.66 | 26.45 | 68,623 | -1.00(-3.64%) |
Aug 31, 2022 | 27.00 | 28.00 | 26.25 | 27.45 | 47,415 | -0.55(-1.96%) |
Aug 30, 2022 | 28.18 | 30.00 | 26.55 | 28.00 | 164,638 | +1.86(+7.12%) |
Aug 29, 2022 | 27.50 | 27.61 | 26.00 | 26.14 | 43,171 | -0.75(-2.79%) |
Aug 26, 2022 | 28.72 | 29.50 | 26.05 | 26.89 | 125,987 | -2.14(-7.37%) |
Aug 25, 2022 | 31.75 | 32.00 | 27.50 | 29.03 | 148,330 | -4.38(-13.10%) |
Aug 24, 2022 | 32.50 | 34.00 | 30.12 | 33.41 | 191,117 | -2.09(-5.90%) |
Aug 23, 2022 | 33.35 | 36.84 | 30.06 | 35.50 | 1,136,638 | +8.00(+29.09%) |
Aug 22, 2022 | 27.00 | 29.00 | 25.11 | 27.50 | 162,008 | +1.77(+6.86%) |
Aug 19, 2022 | 25.00 | 26.75 | 23.77 | 25.73 | 87,130 | +0.91(+3.69%) |
Aug 18, 2022 | 26.00 | 26.25 | 23.05 | 24.82 | 101,366 | -1.18(-4.52%) |
Aug 17, 2022 | 25.55 | 26.45 | 25.00 | 26.00 | 65,062 | -0.50(-1.91%) |
Aug 16, 2022 | 26.50 | 27.36 | 25.00 | 26.50 | 123,198 | -0.21(-0.80%) |
Aug 15, 2022 | 28.00 | 28.50 | 25.15 | 26.71 | 150,851 | -0.79(-2.85%) |
Aug 12, 2022 | 29.27 | 29.75 | 26.52 | 27.50 | 151,105 | +0.50(+1.85%) |
Aug 11, 2022 | 26.23 | 27.25 | 25.50 | 27.00 | 95,247 | +1.50(+5.88%) |
Aug 10, 2022 | 24.95 | 27.25 | 23.80 | 25.50 | 203,423 | +1.02(+4.15%) |
Aug 09, 2022 | 25.35 | 25.95 | 23.75 | 24.48 | 127,186 | -0.69(-2.74%) |
Aug 08, 2022 | 24.75 | 25.98 | 24.02 | 25.18 | 139,285 | +1.27(+5.29%) |
Aug 05, 2022 | 24.93 | 25.80 | 22.55 | 23.91 | 600,903 | -27.09(-53.12%) |
Aug 04, 2022 | 64.00 | 65.00 | 42.50 | 51.00 | 101,861 | -28.00(-35.44%) |
Aug 03, 2022 | 100.00 | 138.00 | 64.00 | 79.00 | 798,862 | +46.80(+145.34%) |
Aug 02, 2022 | 37.50 | 38.05 | 32.20 | 32.20 | 65,713 | -4.80(-12.98%) |