Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.16 | 30.29 | 26.53 | 26.76 | 12,696 | -2.76(-9.35%) |
Sep 29, 2022 | 32.04 | 33.12 | 28.20 | 29.52 | 21,214 | -3.12(-9.56%) |
Sep 28, 2022 | 30.36 | 32.76 | 30.36 | 32.64 | 9,839 | +1.68(+5.43%) |
Sep 27, 2022 | 31.20 | 32.64 | 30.72 | 30.96 | 12,915 | +0.60(+1.98%) |
Sep 26, 2022 | 33.00 | 34.20 | 30.24 | 30.36 | 34,352 | -4.68(-13.36%) |
Sep 23, 2022 | 38.04 | 38.28 | 34.20 | 35.04 | 34,895 | -4.20(-10.70%) |
Sep 22, 2022 | 43.20 | 43.20 | 37.56 | 39.24 | 25,597 | -3.48(-8.15%) |
Sep 21, 2022 | 43.20 | 46.20 | 42.24 | 42.72 | 24,812 | -0.48(-1.11%) |
Sep 20, 2022 | 45.72 | 50.04 | 42.12 | 43.20 | 51,008 | -3.60(-7.69%) |
Sep 19, 2022 | 44.40 | 46.80 | 42.72 | 46.80 | 21,141 | +2.88(+6.56%) |
Sep 16, 2022 | 45.72 | 46.32 | 42.48 | 43.92 | 22,193 | -3.36(-7.11%) |
Sep 15, 2022 | 47.16 | 50.40 | 45.96 | 47.28 | 35,597 | +0.00(+0.00%) |
Sep 14, 2022 | 45.96 | 47.88 | 45.60 | 47.28 | 24,429 | +0.12(+0.25%) |
Sep 13, 2022 | 47.88 | 49.92 | 45.96 | 47.16 | 51,068 | -3.96(-7.75%) |
Sep 12, 2022 | 44.40 | 52.56 | 43.32 | 51.12 | 134,622 | +6.48(+14.52%) |
Sep 09, 2022 | 44.04 | 46.47 | 43.32 | 44.64 | 66,684 | +0.96(+2.20%) |
Sep 08, 2022 | 45.00 | 47.28 | 41.04 | 43.68 | 131,474 | -3.24(-6.91%) |
Sep 07, 2022 | 47.52 | 62.40 | 44.64 | 46.92 | 3,503,503 | +7.08(+17.77%) |
Sep 06, 2022 | 36.24 | 42.84 | 35.78 | 39.84 | 73,753 | +3.00(+8.14%) |
Sep 02, 2022 | 36.48 | 38.97 | 35.99 | 36.84 | 25,441 | +0.36(+0.99%) |
Sep 01, 2022 | 37.80 | 39.36 | 35.28 | 36.48 | 49,381 | -2.76(-7.03%) |
Aug 31, 2022 | 40.20 | 41.88 | 38.76 | 39.24 | 25,934 | -1.44(-3.54%) |
Aug 30, 2022 | 43.32 | 43.47 | 37.44 | 40.68 | 47,622 | -2.64(-6.09%) |
Aug 29, 2022 | 45.24 | 45.72 | 42.96 | 43.32 | 22,550 | -0.84(-1.90%) |
Aug 26, 2022 | 47.40 | 47.76 | 43.32 | 44.16 | 63,113 | -4.20(-8.68%) |
Aug 25, 2022 | 46.68 | 49.92 | 45.36 | 48.36 | 74,656 | +1.32(+2.81%) |
Aug 24, 2022 | 48.00 | 49.08 | 46.57 | 47.04 | 48,147 | -0.72(-1.51%) |
Aug 23, 2022 | 51.00 | 51.84 | 46.08 | 47.76 | 71,548 | -4.80(-9.13%) |
Aug 22, 2022 | 55.20 | 55.80 | 51.00 | 52.56 | 75,283 | -2.88(-5.19%) |
Aug 19, 2022 | 58.68 | 61.32 | 55.08 | 55.44 | 100,727 | -3.48(-5.91%) |
Aug 18, 2022 | 57.36 | 63.96 | 56.52 | 58.92 | 216,293 | -6.84(-10.40%) |
Aug 17, 2022 | 72.36 | 73.08 | 62.40 | 65.76 | 877,305 | +5.64(+9.38%) |
Aug 16, 2022 | 56.40 | 66.00 | 54.72 | 60.12 | 232,934 | +3.48(+6.14%) |
Aug 15, 2022 | 56.28 | 58.80 | 54.12 | 56.64 | 73,370 | -0.72(-1.26%) |
Aug 12, 2022 | 57.96 | 61.08 | 56.40 | 57.36 | 67,493 | -0.48(-0.83%) |
Aug 11, 2022 | 59.16 | 68.16 | 56.28 | 57.84 | 192,055 | -1.92(-3.21%) |
Aug 10, 2022 | 58.20 | 77.88 | 53.40 | 59.76 | 625,706 | -1.44(-2.35%) |
Aug 09, 2022 | 69.00 | 69.73 | 57.60 | 61.20 | 189,461 | -5.88(-8.77%) |
Aug 08, 2022 | 72.36 | 78.00 | 65.76 | 67.08 | 450,110 | +3.60(+5.67%) |
Aug 05, 2022 | 78.96 | 85.20 | 51.96 | 63.48 | 1,364,328 | -105.24(-62.38%) |
Aug 04, 2022 | 225.24 | 264.00 | 140.16 | 168.72 | 973,817 | -68.88(-28.99%) |
Aug 03, 2022 | 51.96 | 337.32 | 50.04 | 237.60 | 2,425,852 | +186.00(+360.47%) |
Aug 02, 2022 | 81.36 | 87.96 | 49.32 | 51.60 | 386,703 | +5.40(+11.69%) |
Aug 01, 2022 | 51.48 | 51.48 | 42.96 | 46.20 | 13,850 | -7.30(-13.65%) |
Jul 29, 2022 | 55.98 | 56.10 | 49.70 | 53.51 | 3,419 | -1.90(-3.44%) |
Jul 28, 2022 | 60.00 | 60.03 | 54.00 | 55.41 | 3,873 | -2.62(-4.52%) |
Jul 27, 2022 | 58.50 | 60.00 | 57.00 | 58.03 | 2,018 | +0.69(+1.20%) |
Jul 26, 2022 | 61.50 | 64.48 | 57.00 | 57.34 | 2,384 | -4.16(-6.76%) |
Jul 25, 2022 | 61.09 | 63.00 | 57.00 | 61.50 | 1,280 | -1.50(-2.38%) |
Jul 22, 2022 | 66.86 | 66.86 | 60.75 | 63.00 | 2,071 | -5.25(-7.69%) |
Jul 21, 2022 | 61.65 | 68.53 | 60.21 | 68.25 | 3,659 | +3.00(+4.60%) |
Jul 20, 2022 | 61.50 | 65.79 | 60.10 | 65.25 | 2,700 | +3.78(+6.15%) |
Jul 19, 2022 | 60.00 | 63.00 | 58.50 | 61.47 | 3,490 | -0.78(-1.25%) |
Jul 18, 2022 | 63.00 | 68.16 | 60.15 | 62.25 | 5,004 | +0.75(+1.22%) |
Jul 15, 2022 | 69.00 | 70.48 | 60.15 | 61.50 | 7,818 | -8.98(-12.75%) |
Jul 14, 2022 | 73.50 | 74.98 | 67.50 | 70.48 | 2,690 | -1.09(-1.53%) |
Jul 13, 2022 | 67.03 | 76.48 | 67.03 | 71.58 | 1,875 | -0.39(-0.54%) |
Jul 12, 2022 | 73.50 | 78.60 | 66.33 | 71.97 | 3,233 | -6.03(-7.73%) |
Jul 11, 2022 | 78.02 | 79.50 | 75.00 | 78.00 | 3,118 | -1.50(-1.89%) |
Jul 08, 2022 | 84.00 | 85.50 | 78.03 | 79.50 | 4,558 | -6.00(-7.02%) |
Jul 07, 2022 | 84.75 | 86.23 | 77.25 | 85.50 | 8,977 | -6.60(-7.17%) |
Jul 06, 2022 | 78.00 | 100.05 | 73.35 | 92.10 | 24,044 | +10.72(+13.18%) |
Jul 05, 2022 | 83.25 | 88.23 | 72.02 | 81.38 | 28,388 | -10.59(-11.52%) |