Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.50 | 13.48 | 11.68 | 13.31 | 84,272 | +0.37(+2.86%) |
Oct 28, 2022 | 13.00 | 13.51 | 12.50 | 12.94 | 39,705 | -0.30(-2.27%) |
Oct 27, 2022 | 14.50 | 14.99 | 12.32 | 13.24 | 64,510 | -1.29(-8.88%) |
Oct 26, 2022 | 14.29 | 15.95 | 14.15 | 14.53 | 101,844 | +0.28(+1.96%) |
Oct 25, 2022 | 14.00 | 14.86 | 13.76 | 14.25 | 41,989 | +0.11(+0.78%) |
Oct 24, 2022 | 14.40 | 14.95 | 14.00 | 14.14 | 36,038 | -0.55(-3.74%) |
Oct 21, 2022 | 14.36 | 15.00 | 14.00 | 14.69 | 46,260 | +0.31(+2.16%) |
Oct 20, 2022 | 14.42 | 15.29 | 14.00 | 14.38 | 45,295 | -0.61(-4.07%) |
Oct 19, 2022 | 14.50 | 15.50 | 13.50 | 14.99 | 87,664 | +0.98(+7.00%) |
Oct 18, 2022 | 15.40 | 15.69 | 13.57 | 14.01 | 73,714 | -1.99(-12.44%) |
Oct 17, 2022 | 15.95 | 16.74 | 15.08 | 16.00 | 81,298 | -0.74(-4.42%) |
Oct 14, 2022 | 15.70 | 17.00 | 14.35 | 16.74 | 146,504 | +1.74(+11.60%) |
Oct 13, 2022 | 15.55 | 16.43 | 13.55 | 15.00 | 116,500 | +1.01(+7.22%) |
Oct 12, 2022 | 14.21 | 15.74 | 13.09 | 13.99 | 172,453 | +1.08(+8.37%) |
Oct 11, 2022 | 12.37 | 13.70 | 12.24 | 12.91 | 101,139 | +0.46(+3.69%) |
Oct 10, 2022 | 13.94 | 14.50 | 12.15 | 12.45 | 197,075 | -18.16(-59.33%) |
Oct 07, 2022 | 32.20 | 32.40 | 30.01 | 30.61 | 2,466 | -1.65(-5.11%) |
Oct 06, 2022 | 36.75 | 36.75 | 30.80 | 32.26 | 1,481 | -3.74(-10.39%) |
Oct 05, 2022 | 36.00 | 37.00 | 33.50 | 36.00 | 3,178 | +1.01(+2.89%) |
Oct 04, 2022 | 33.00 | 36.25 | 32.00 | 34.99 | 5,429 | +3.21(+10.10%) |
Oct 03, 2022 | 32.02 | 32.39 | 29.09 | 31.78 | 1,731 | +1.28(+4.20%) |
Sep 30, 2022 | 29.00 | 31.80 | 28.65 | 30.50 | 1,416 | +0.36(+1.19%) |
Sep 29, 2022 | 32.30 | 34.00 | 29.00 | 30.14 | 2,211 | -3.16(-9.49%) |
Sep 28, 2022 | 31.00 | 34.00 | 30.00 | 33.30 | 3,659 | +1.41(+4.42%) |
Sep 27, 2022 | 35.00 | 35.00 | 31.55 | 31.89 | 2,202 | -1.11(-3.36%) |
Sep 26, 2022 | 37.10 | 37.45 | 32.50 | 33.00 | 4,132 | -4.80(-12.70%) |
Sep 23, 2022 | 40.15 | 44.99 | 37.05 | 37.80 | 9,328 | -4.82(-11.31%) |
Sep 22, 2022 | 48.00 | 49.00 | 40.01 | 42.62 | 39,544 | +4.82(+12.75%) |
Sep 21, 2022 | 41.00 | 42.00 | 37.00 | 37.80 | 5,786 | -4.20(-10.00%) |
Sep 20, 2022 | 45.82 | 46.90 | 40.00 | 42.00 | 3,842 | -5.00(-10.64%) |
Sep 19, 2022 | 49.90 | 51.00 | 45.10 | 47.00 | 2,536 | -2.10(-4.28%) |
Sep 16, 2022 | 52.90 | 53.20 | 47.00 | 49.10 | 3,629 | -4.80(-8.91%) |
Sep 15, 2022 | 53.00 | 56.60 | 52.51 | 53.90 | 2,649 | -3.10(-5.44%) |
Sep 14, 2022 | 60.00 | 60.20 | 56.00 | 57.00 | 1,894 | -2.17(-3.67%) |
Sep 13, 2022 | 61.00 | 63.00 | 58.50 | 59.17 | 2,309 | -3.82(-6.06%) |
Sep 12, 2022 | 64.92 | 65.91 | 62.00 | 62.99 | 1,320 | -1.99(-3.06%) |
Sep 09, 2022 | 62.00 | 65.00 | 62.00 | 64.98 | 1,816 | +1.49(+2.35%) |
Sep 08, 2022 | 63.00 | 63.50 | 60.10 | 63.49 | 2,843 | -0.01(-0.02%) |
Sep 07, 2022 | 65.00 | 65.96 | 62.70 | 63.50 | 1,377 | -0.84(-1.31%) |
Sep 06, 2022 | 62.70 | 67.00 | 62.70 | 64.34 | 929 | -0.66(-1.02%) |
Sep 02, 2022 | 67.00 | 69.75 | 60.70 | 65.00 | 2,044 | +0.00(+0.00%) |
Sep 01, 2022 | 69.00 | 69.00 | 63.00 | 65.00 | 1,526 | -4.23(-6.11%) |
Aug 31, 2022 | 72.00 | 72.00 | 68.00 | 69.23 | 1,856 | -2.77(-3.85%) |
Aug 30, 2022 | 66.01 | 74.00 | 66.01 | 72.00 | 8,670 | +7.80(+12.15%) |
Aug 29, 2022 | 64.00 | 66.90 | 63.20 | 64.20 | 5,446 | -3.53(-5.21%) |
Aug 26, 2022 | 70.00 | 71.00 | 63.03 | 67.73 | 8,350 | -1.27(-1.84%) |
Aug 25, 2022 | 73.11 | 74.63 | 68.00 | 69.00 | 3,028 | -2.14(-3.01%) |
Aug 24, 2022 | 72.00 | 75.79 | 71.00 | 71.14 | 2,581 | -1.67(-2.29%) |
Aug 23, 2022 | 78.00 | 78.50 | 72.00 | 72.81 | 2,569 | -4.33(-5.61%) |
Aug 22, 2022 | 82.00 | 82.00 | 77.00 | 77.14 | 1,399 | -3.64(-4.51%) |
Aug 19, 2022 | 83.00 | 84.00 | 75.01 | 80.78 | 4,407 | -1.22(-1.49%) |
Aug 18, 2022 | 80.00 | 82.00 | 77.00 | 82.00 | 3,529 | +2.99(+3.78%) |
Aug 17, 2022 | 81.00 | 82.99 | 75.02 | 79.01 | 1,860 | -3.31(-4.02%) |
Aug 16, 2022 | 82.01 | 83.00 | 80.00 | 82.32 | 1,391 | +1.32(+1.63%) |
Aug 15, 2022 | 83.00 | 83.79 | 80.00 | 81.00 | 996 | -3.49(-4.13%) |
Aug 12, 2022 | 84.00 | 85.00 | 80.05 | 84.49 | 2,123 | +0.82(+0.98%) |
Aug 11, 2022 | 80.00 | 84.58 | 77.21 | 83.67 | 3,072 | +3.42(+4.26%) |
Aug 10, 2022 | 77.00 | 80.60 | 75.84 | 80.25 | 1,900 | +2.49(+3.20%) |
Aug 09, 2022 | 75.00 | 78.00 | 75.00 | 77.76 | 1,844 | -0.49(-0.63%) |
Aug 08, 2022 | 78.00 | 79.01 | 77.00 | 78.25 | 1,731 | -1.03(-1.30%) |
Aug 05, 2022 | 77.81 | 80.80 | 76.15 | 79.28 | 3,144 | +3.17(+4.17%) |
Aug 04, 2022 | 75.00 | 84.00 | 72.00 | 76.11 | 10,774 | +0.12(+0.16%) |
Aug 03, 2022 | 73.50 | 77.99 | 71.50 | 75.99 | 2,904 | +1.78(+2.40%) |
Aug 02, 2022 | 72.00 | 76.88 | 70.00 | 74.21 | 2,129 | +3.01(+4.23%) |