Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.00 | 25.00 | 20.80 | 24.80 | 249,782 | +3.20(+14.81%) |
Sep 29, 2022 | 32.20 | 33.40 | 19.20 | 21.60 | 985,104 | -28.80(-57.14%) |
Sep 28, 2022 | 51.20 | 51.70 | 50.30 | 50.40 | 53,386 | -1.00(-1.95%) |
Sep 27, 2022 | 53.00 | 53.17 | 51.20 | 51.40 | 45,269 | -1.20(-2.28%) |
Sep 26, 2022 | 56.60 | 58.20 | 52.40 | 52.60 | 33,878 | -4.60(-8.04%) |
Sep 23, 2022 | 59.80 | 60.90 | 56.40 | 57.20 | 33,049 | -3.00(-4.98%) |
Sep 22, 2022 | 60.40 | 61.60 | 57.70 | 60.20 | 25,121 | -0.20(-0.33%) |
Sep 21, 2022 | 61.80 | 62.50 | 60.00 | 60.40 | 29,141 | -2.20(-3.51%) |
Sep 20, 2022 | 63.40 | 64.40 | 61.20 | 62.60 | 24,425 | -1.80(-2.80%) |
Sep 19, 2022 | 62.80 | 65.10 | 62.60 | 64.40 | 18,083 | +0.80(+1.26%) |
Sep 16, 2022 | 61.60 | 64.40 | 60.20 | 63.60 | 33,017 | +1.00(+1.60%) |
Sep 15, 2022 | 63.20 | 65.40 | 62.00 | 62.60 | 19,510 | -1.00(-1.57%) |
Sep 14, 2022 | 61.60 | 64.80 | 61.40 | 63.60 | 29,614 | +1.60(+2.58%) |
Sep 13, 2022 | 60.60 | 63.90 | 60.02 | 62.00 | 33,791 | -1.00(-1.59%) |
Sep 12, 2022 | 61.80 | 64.00 | 60.80 | 63.00 | 19,432 | +1.60(+2.61%) |
Sep 09, 2022 | 58.60 | 61.60 | 58.00 | 61.40 | 26,441 | +3.80(+6.60%) |
Sep 08, 2022 | 60.00 | 60.00 | 56.30 | 57.60 | 17,506 | -2.60(-4.32%) |
Sep 07, 2022 | 56.00 | 60.60 | 55.60 | 60.20 | 30,518 | +3.80(+6.74%) |
Sep 06, 2022 | 54.00 | 56.90 | 53.20 | 56.40 | 27,290 | +2.80(+5.22%) |
Sep 02, 2022 | 56.00 | 56.00 | 53.10 | 53.60 | 42,546 | -2.00(-3.60%) |
Sep 01, 2022 | 60.80 | 60.90 | 55.40 | 55.60 | 48,023 | -5.60(-9.15%) |
Aug 31, 2022 | 60.60 | 61.60 | 59.80 | 61.20 | 29,333 | +0.80(+1.32%) |
Aug 30, 2022 | 60.80 | 61.30 | 59.10 | 60.40 | 30,212 | +0.40(+0.67%) |
Aug 29, 2022 | 60.80 | 62.40 | 59.60 | 60.00 | 25,290 | -1.40(-2.28%) |
Aug 26, 2022 | 64.40 | 65.40 | 61.00 | 61.40 | 30,707 | -3.40(-5.25%) |
Aug 25, 2022 | 69.80 | 71.20 | 64.20 | 64.80 | 20,119 | -4.60(-6.63%) |
Aug 24, 2022 | 64.60 | 69.40 | 64.20 | 69.40 | 27,245 | +5.00(+7.76%) |
Aug 23, 2022 | 63.40 | 66.40 | 63.40 | 64.40 | 41,128 | +0.60(+0.94%) |
Aug 22, 2022 | 63.20 | 64.80 | 62.20 | 63.80 | 34,676 | -0.80(-1.24%) |
Aug 19, 2022 | 62.40 | 66.60 | 61.40 | 64.60 | 54,199 | +1.00(+1.57%) |
Aug 18, 2022 | 62.20 | 64.20 | 60.90 | 63.60 | 48,651 | +0.20(+0.32%) |
Aug 17, 2022 | 61.60 | 65.40 | 60.90 | 63.40 | 46,652 | -0.80(-1.25%) |
Aug 16, 2022 | 80.00 | 80.00 | 60.40 | 64.20 | 157,700 | -24.80(-27.87%) |
Aug 15, 2022 | 88.40 | 89.20 | 86.00 | 89.00 | 29,838 | +0.20(+0.23%) |
Aug 12, 2022 | 89.80 | 92.10 | 88.00 | 88.80 | 37,183 | -1.20(-1.33%) |
Aug 11, 2022 | 91.60 | 94.60 | 90.00 | 90.00 | 43,429 | -0.20(-0.22%) |
Aug 10, 2022 | 89.20 | 92.00 | 84.20 | 90.20 | 46,954 | +3.00(+3.44%) |
Aug 09, 2022 | 85.40 | 88.60 | 82.90 | 87.20 | 21,701 | +1.40(+1.63%) |
Aug 08, 2022 | 86.00 | 88.50 | 84.90 | 85.80 | 25,318 | +2.60(+3.12%) |
Aug 05, 2022 | 80.00 | 84.50 | 80.00 | 83.20 | 21,113 | +2.00(+2.46%) |
Aug 04, 2022 | 79.40 | 83.80 | 78.40 | 81.20 | 23,996 | +1.40(+1.75%) |
Aug 03, 2022 | 81.80 | 82.60 | 76.60 | 79.80 | 21,449 | -0.40(-0.50%) |
Aug 02, 2022 | 72.20 | 80.60 | 72.20 | 80.20 | 39,845 | +7.20(+9.86%) |
Aug 01, 2022 | 75.40 | 75.70 | 72.80 | 73.00 | 21,370 | -3.00(-3.95%) |
Jul 29, 2022 | 72.60 | 77.80 | 72.60 | 76.00 | 22,773 | +3.20(+4.40%) |
Jul 28, 2022 | 70.80 | 75.00 | 70.30 | 72.80 | 51,397 | +5.40(+8.01%) |
Jul 27, 2022 | 63.60 | 67.70 | 63.20 | 67.40 | 16,132 | +4.60(+7.32%) |
Jul 26, 2022 | 63.80 | 64.20 | 61.30 | 62.80 | 15,668 | -1.20(-1.88%) |
Jul 25, 2022 | 64.20 | 65.20 | 62.20 | 64.00 | 27,385 | +0.40(+0.63%) |
Jul 22, 2022 | 66.40 | 66.60 | 63.40 | 63.60 | 18,557 | -2.20(-3.34%) |
Jul 21, 2022 | 64.80 | 66.20 | 64.00 | 65.80 | 27,852 | +0.80(+1.23%) |
Jul 20, 2022 | 65.60 | 68.80 | 64.70 | 65.00 | 33,080 | -1.00(-1.52%) |
Jul 19, 2022 | 63.80 | 67.60 | 62.80 | 66.00 | 25,642 | +2.60(+4.10%) |
Jul 18, 2022 | 59.60 | 66.20 | 59.60 | 63.40 | 33,632 | +3.60(+6.02%) |
Jul 15, 2022 | 58.00 | 61.00 | 56.20 | 59.80 | 23,275 | +1.80(+3.10%) |
Jul 14, 2022 | 59.60 | 59.70 | 57.30 | 58.00 | 11,923 | -1.80(-3.01%) |
Jul 13, 2022 | 60.00 | 61.40 | 58.70 | 59.80 | 17,091 | -2.40(-3.86%) |
Jul 12, 2022 | 57.60 | 62.60 | 57.20 | 62.20 | 30,864 | +5.00(+8.74%) |
Jul 11, 2022 | 59.80 | 60.60 | 57.20 | 57.20 | 14,745 | -2.60(-4.35%) |
Jul 08, 2022 | 58.60 | 62.40 | 58.40 | 59.80 | 15,854 | +1.00(+1.70%) |
Jul 07, 2022 | 55.60 | 59.10 | 55.60 | 58.80 | 20,136 | +3.40(+6.14%) |
Jul 06, 2022 | 57.00 | 58.40 | 55.10 | 55.40 | 18,966 | -2.20(-3.82%) |
Jul 05, 2022 | 57.60 | 58.40 | 56.00 | 57.60 | 20,511 | -0.80(-1.37%) |