Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.900 | 5.495 | 4.530 | 5.100 | 272,333 | +0.16(+3.30%) |
Oct 28, 2022 | 4.500 | 5.210 | 4.251 | 4.937 | 1,405,192 | -7.26(-59.53%) |
Oct 27, 2022 | 14.80 | 15.00 | 12.20 | 12.20 | 55,050 | -2.60(-17.57%) |
Oct 26, 2022 | 15.50 | 16.80 | 14.40 | 14.80 | 44,826 | -2.10(-12.43%) |
Oct 25, 2022 | 16.20 | 17.40 | 15.90 | 16.90 | 33,784 | +0.50(+3.05%) |
Oct 24, 2022 | 16.80 | 16.90 | 15.60 | 16.40 | 5,959 | -0.40(-2.38%) |
Oct 21, 2022 | 16.60 | 17.60 | 16.20 | 16.80 | 6,242 | +0.25(+1.51%) |
Oct 20, 2022 | 16.50 | 16.80 | 16.10 | 16.55 | 4,679 | +0.35(+2.16%) |
Oct 19, 2022 | 17.80 | 18.06 | 16.00 | 16.20 | 12,726 | -1.80(-10.00%) |
Oct 18, 2022 | 17.80 | 19.10 | 17.00 | 18.00 | 7,121 | +0.40(+2.27%) |
Oct 17, 2022 | 17.20 | 18.00 | 17.00 | 17.60 | 7,827 | +0.70(+4.14%) |
Oct 14, 2022 | 16.30 | 17.50 | 15.20 | 16.90 | 12,939 | +0.90(+5.62%) |
Oct 13, 2022 | 15.70 | 16.50 | 15.10 | 16.00 | 6,401 | +0.00(+0.00%) |
Oct 12, 2022 | 15.20 | 16.50 | 14.30 | 16.00 | 10,778 | +0.90(+5.96%) |
Oct 11, 2022 | 15.50 | 16.10 | 15.00 | 15.10 | 17,292 | -0.70(-4.43%) |
Oct 10, 2022 | 15.30 | 16.60 | 13.00 | 15.80 | 61,753 | -2.90(-15.51%) |
Oct 07, 2022 | 20.70 | 23.19 | 18.40 | 18.70 | 99,531 | -1.10(-5.56%) |
Oct 06, 2022 | 17.90 | 19.90 | 16.30 | 19.80 | 57,687 | +2.00(+11.24%) |
Oct 05, 2022 | 18.40 | 18.40 | 17.10 | 17.80 | 10,234 | -0.20(-1.11%) |
Oct 04, 2022 | 16.80 | 18.30 | 16.70 | 18.00 | 7,362 | +1.65(+10.09%) |
Oct 03, 2022 | 16.80 | 16.80 | 15.80 | 16.35 | 4,812 | +0.05(+0.31%) |
Sep 30, 2022 | 16.90 | 17.60 | 16.30 | 16.30 | 13,038 | -0.90(-5.23%) |
Sep 29, 2022 | 18.10 | 18.51 | 16.80 | 17.20 | 8,156 | -1.20(-6.52%) |
Sep 28, 2022 | 17.00 | 18.90 | 17.00 | 18.40 | 10,880 | +1.00(+5.75%) |
Sep 27, 2022 | 17.20 | 18.20 | 17.20 | 17.40 | 5,340 | +0.30(+1.75%) |
Sep 26, 2022 | 17.40 | 18.30 | 17.00 | 17.10 | 5,827 | -0.60(-3.39%) |
Sep 23, 2022 | 17.50 | 18.10 | 17.10 | 17.70 | 9,118 | -0.10(-0.56%) |
Sep 22, 2022 | 19.10 | 19.30 | 17.50 | 17.80 | 11,255 | -1.00(-5.32%) |
Sep 21, 2022 | 19.10 | 19.90 | 18.50 | 18.80 | 9,537 | -0.30(-1.57%) |
Sep 20, 2022 | 20.80 | 21.15 | 19.10 | 19.10 | 20,764 | -2.10(-9.91%) |
Sep 19, 2022 | 20.90 | 21.80 | 20.80 | 21.20 | 10,595 | -0.30(-1.40%) |
Sep 16, 2022 | 22.10 | 22.50 | 21.50 | 21.50 | 12,979 | -1.10(-4.87%) |
Sep 15, 2022 | 23.80 | 24.20 | 22.60 | 22.60 | 9,054 | -1.00(-4.24%) |
Sep 14, 2022 | 25.10 | 25.38 | 23.40 | 23.60 | 12,961 | -1.20(-4.84%) |
Sep 13, 2022 | 26.30 | 26.80 | 24.70 | 24.80 | 14,422 | -2.60(-9.49%) |
Sep 12, 2022 | 25.80 | 28.20 | 25.80 | 27.40 | 45,124 | +1.30(+4.98%) |
Sep 09, 2022 | 24.60 | 26.55 | 24.60 | 26.10 | 18,067 | +1.50(+6.10%) |
Sep 08, 2022 | 24.30 | 25.00 | 23.70 | 24.60 | 15,166 | -0.10(-0.40%) |
Sep 07, 2022 | 23.90 | 25.00 | 23.80 | 24.70 | 15,396 | +0.60(+2.49%) |
Sep 06, 2022 | 25.10 | 25.20 | 23.59 | 24.10 | 10,735 | -0.80(-3.21%) |
Sep 02, 2022 | 25.50 | 25.70 | 24.30 | 24.90 | 28,062 | -0.30(-1.19%) |
Sep 01, 2022 | 25.90 | 25.91 | 24.50 | 25.20 | 30,758 | -1.10(-4.18%) |
Aug 31, 2022 | 26.50 | 27.60 | 26.25 | 26.30 | 27,141 | +0.00(+0.00%) |
Aug 30, 2022 | 28.90 | 29.00 | 25.80 | 26.30 | 60,780 | -2.40(-8.36%) |
Aug 29, 2022 | 27.10 | 29.01 | 26.71 | 28.70 | 33,712 | +1.30(+4.74%) |
Aug 26, 2022 | 29.70 | 29.80 | 27.00 | 27.40 | 27,908 | -1.90(-6.48%) |
Aug 25, 2022 | 28.10 | 29.72 | 27.50 | 29.30 | 37,208 | +1.20(+4.27%) |
Aug 24, 2022 | 27.80 | 28.49 | 26.80 | 28.10 | 36,222 | +0.30(+1.08%) |
Aug 23, 2022 | 28.90 | 29.40 | 27.10 | 27.80 | 25,986 | -0.80(-2.80%) |
Aug 22, 2022 | 31.20 | 31.30 | 28.10 | 28.60 | 40,457 | -2.70(-8.63%) |
Aug 19, 2022 | 34.00 | 34.35 | 31.10 | 31.30 | 27,070 | -3.70(-10.57%) |
Aug 18, 2022 | 36.10 | 38.30 | 33.10 | 35.00 | 32,082 | -1.80(-4.89%) |
Aug 17, 2022 | 33.70 | 38.00 | 32.60 | 36.80 | 69,265 | +2.40(+6.98%) |
Aug 16, 2022 | 34.80 | 35.30 | 29.00 | 34.40 | 63,164 | -0.30(-0.86%) |
Aug 15, 2022 | 34.60 | 39.00 | 33.50 | 34.70 | 103,162 | +2.30(+7.10%) |
Aug 12, 2022 | 33.80 | 34.50 | 31.80 | 32.40 | 29,991 | -3.40(-9.50%) |
Aug 11, 2022 | 36.80 | 37.00 | 32.80 | 35.80 | 32,096 | +3.30(+10.15%) |
Aug 10, 2022 | 29.50 | 38.30 | 28.00 | 32.50 | 71,773 | +2.48(+8.26%) |
Aug 09, 2022 | 32.00 | 32.48 | 28.88 | 30.02 | 17,412 | -1.80(-5.66%) |
Aug 08, 2022 | 33.00 | 35.00 | 30.00 | 31.82 | 29,316 | +0.18(+0.57%) |
Aug 05, 2022 | 28.34 | 32.40 | 28.00 | 31.64 | 40,599 | -5.24(-14.21%) |
Aug 04, 2022 | 35.20 | 36.94 | 32.04 | 36.88 | 23,879 | +2.74(+8.03%) |
Aug 03, 2022 | 35.00 | 35.00 | 32.20 | 34.14 | 17,268 | +1.14(+3.45%) |
Aug 02, 2022 | 30.16 | 34.00 | 30.00 | 33.00 | 19,279 | +2.84(+9.42%) |