Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.00 | 10.33 | 9.640 | 9.810 | 29,253 | -0.39(-3.82%) |
Oct 28, 2022 | 10.03 | 10.30 | 9.740 | 10.20 | 47,433 | -0.05(-0.49%) |
Oct 27, 2022 | 10.00 | 10.76 | 10.07 | 10.25 | 82,917 | -0.76(-6.90%) |
Oct 26, 2022 | 14.00 | 14.98 | 11.00 | 11.01 | 674,580 | +0.70(+6.79%) |
Oct 25, 2022 | 9.750 | 10.66 | 9.500 | 10.31 | 50,671 | +0.81(+8.53%) |
Oct 24, 2022 | 9.820 | 10.94 | 9.500 | 9.500 | 80,524 | -0.47(-4.71%) |
Oct 21, 2022 | 10.25 | 11.72 | 9.500 | 9.970 | 110,744 | -0.53(-5.05%) |
Oct 20, 2022 | 11.53 | 11.75 | 10.50 | 10.50 | 63,972 | -0.60(-5.41%) |
Oct 19, 2022 | 14.81 | 15.45 | 10.15 | 11.10 | 298,431 | -3.60(-24.49%) |
Oct 18, 2022 | 14.15 | 15.74 | 13.90 | 14.70 | 99,205 | +0.20(+1.38%) |
Oct 17, 2022 | 14.99 | 15.00 | 13.60 | 14.50 | 9,915 | +0.26(+1.83%) |
Oct 14, 2022 | 15.04 | 15.50 | 14.24 | 14.24 | 5,641 | -1.16(-7.53%) |
Oct 13, 2022 | 16.02 | 16.02 | 15.00 | 15.40 | 17,387 | -1.38(-8.22%) |
Oct 12, 2022 | 18.00 | 18.00 | 16.00 | 16.78 | 9,831 | -2.07(-10.98%) |
Oct 11, 2022 | 22.10 | 22.90 | 18.01 | 18.85 | 10,744 | -1.05(-5.28%) |
Oct 10, 2022 | 28.00 | 28.00 | 19.31 | 19.90 | 3,592 | -3.40(-14.59%) |
Oct 07, 2022 | 25.00 | 27.30 | 23.04 | 23.30 | 1,739 | -1.20(-4.90%) |
Oct 06, 2022 | 26.52 | 27.00 | 23.78 | 24.50 | 2,261 | -2.25(-8.41%) |
Oct 05, 2022 | 29.00 | 29.76 | 26.01 | 26.75 | 1,241 | -1.08(-3.88%) |
Oct 04, 2022 | 30.99 | 32.00 | 27.77 | 27.83 | 6,691 | -2.17(-7.23%) |
Oct 03, 2022 | 31.10 | 33.60 | 29.61 | 30.00 | 1,846 | -2.00(-6.25%) |
Sep 30, 2022 | 31.27 | 35.90 | 31.10 | 32.00 | 461 | -1.00(-3.03%) |
Sep 29, 2022 | 34.00 | 36.39 | 31.01 | 33.00 | 414 | -1.14(-3.34%) |
Sep 28, 2022 | 31.20 | 35.99 | 30.49 | 34.14 | 539 | +2.94(+9.42%) |
Sep 27, 2022 | 34.98 | 34.99 | 30.52 | 31.20 | 1,383 | -2.10(-6.31%) |
Sep 26, 2022 | 39.49 | 39.49 | 33.00 | 33.30 | 1,980 | -6.70(-16.75%) |
Sep 23, 2022 | 40.66 | 40.89 | 39.52 | 40.00 | 197 | -1.46(-3.52%) |
Sep 22, 2022 | 40.00 | 41.97 | 39.50 | 41.46 | 334 | +1.41(+3.52%) |
Sep 21, 2022 | 40.74 | 43.00 | 39.11 | 40.05 | 1,773 | -0.69(-1.69%) |
Sep 20, 2022 | 42.00 | 43.49 | 40.01 | 40.74 | 492 | -0.22(-0.54%) |
Sep 19, 2022 | 43.00 | 44.00 | 40.00 | 40.96 | 358 | -3.01(-6.85%) |
Sep 16, 2022 | 41.00 | 44.00 | 39.81 | 43.97 | 464 | +0.17(+0.39%) |
Sep 15, 2022 | 41.00 | 44.00 | 41.00 | 43.80 | 232 | +3.90(+9.77%) |
Sep 14, 2022 | 44.00 | 44.00 | 39.90 | 39.90 | 434 | -2.95(-6.88%) |
Sep 13, 2022 | 40.00 | 43.99 | 40.26 | 42.85 | 286 | +1.68(+4.08%) |
Sep 12, 2022 | 41.00 | 43.03 | 41.00 | 41.17 | 292 | -0.34(-0.82%) |
Sep 09, 2022 | 41.00 | 44.00 | 41.00 | 41.51 | 295 | +0.51(+1.24%) |
Sep 08, 2022 | 40.00 | 44.00 | 39.11 | 41.00 | 1,904 | +0.69(+1.71%) |
Sep 07, 2022 | 40.00 | 40.79 | 39.08 | 40.31 | 544 | +1.30(+3.33%) |
Sep 06, 2022 | 39.00 | 40.94 | 39.00 | 39.01 | 507 | -0.99(-2.48%) |
Sep 02, 2022 | 40.00 | 42.21 | 39.55 | 40.00 | 1,251 | +0.02(+0.05%) |
Sep 01, 2022 | 43.00 | 46.00 | 38.52 | 39.98 | 4,169 | -6.02(-13.09%) |
Aug 31, 2022 | 49.01 | 49.01 | 43.24 | 46.00 | 2,077 | -2.40(-4.96%) |
Aug 30, 2022 | 49.01 | 53.00 | 46.56 | 48.40 | 2,997 | -0.25(-0.51%) |
Aug 29, 2022 | 49.00 | 49.60 | 48.63 | 48.65 | 107 | -0.31(-0.63%) |
Aug 26, 2022 | 48.52 | 50.00 | 48.03 | 48.96 | 277 | -1.04(-2.08%) |
Aug 25, 2022 | 49.00 | 50.00 | 49.00 | 50.00 | 178 | +0.97(+1.98%) |
Aug 24, 2022 | 49.44 | 50.95 | 49.00 | 49.03 | 173 | -0.96(-1.92%) |
Aug 23, 2022 | 51.00 | 51.99 | 47.00 | 49.99 | 1,665 | -2.88(-5.45%) |
Aug 22, 2022 | 53.55 | 53.55 | 51.01 | 52.87 | 183 | -0.68(-1.27%) |
Aug 19, 2022 | 55.02 | 55.09 | 51.00 | 53.55 | 566 | -1.46(-2.65%) |
Aug 18, 2022 | 58.00 | 57.73 | 55.00 | 55.01 | 164 | -0.03(-0.05%) |
Aug 17, 2022 | 57.39 | 57.39 | 55.00 | 55.04 | 399 | +0.04(+0.07%) |
Aug 16, 2022 | 57.24 | 57.24 | 54.01 | 55.00 | 279 | -1.01(-1.80%) |
Aug 15, 2022 | 56.00 | 57.80 | 54.00 | 56.01 | 602 | +0.01(+0.02%) |
Aug 12, 2022 | 50.50 | 56.26 | 50.00 | 56.00 | 982 | +4.79(+9.35%) |
Aug 11, 2022 | 56.00 | 56.48 | 51.20 | 51.21 | 1,586 | -6.05(-10.57%) |
Aug 10, 2022 | 55.00 | 57.99 | 53.05 | 57.26 | 1,807 | +0.26(+0.46%) |
Aug 09, 2022 | 52.50 | 58.00 | 52.05 | 57.00 | 1,527 | +4.96(+9.53%) |
Aug 08, 2022 | 53.73 | 55.60 | 50.00 | 52.04 | 519 | -0.96(-1.81%) |
Aug 05, 2022 | 49.35 | 55.02 | 49.35 | 53.00 | 870 | +2.01(+3.94%) |
Aug 04, 2022 | 52.00 | 52.15 | 49.03 | 50.99 | 513 | -0.02(-0.04%) |
Aug 03, 2022 | 50.00 | 51.90 | 47.30 | 51.01 | 1,119 | +2.01(+4.10%) |
Aug 02, 2022 | 49.00 | 51.00 | 48.20 | 49.00 | 751 | +0.01(+0.02%) |