Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 45.48 | 45.60 | 37.44 | 38.76 | 300,848 | -7.80(-16.75%) |
Oct 28, 2022 | 41.04 | 48.84 | 39.48 | 46.56 | 81,180 | -5.74(-10.97%) |
Oct 27, 2022 | 48.00 | 52.80 | 43.25 | 52.30 | 38,646 | +4.70(+9.88%) |
Oct 26, 2022 | 60.72 | 62.40 | 44.52 | 47.59 | 143,770 | -2.45(-4.89%) |
Oct 25, 2022 | 45.60 | 50.28 | 42.72 | 50.04 | 18,654 | +5.76(+13.01%) |
Oct 24, 2022 | 48.00 | 49.13 | 43.20 | 44.28 | 3,960 | -3.12(-6.58%) |
Oct 21, 2022 | 47.74 | 47.98 | 41.23 | 47.40 | 7,551 | +1.39(+3.03%) |
Oct 20, 2022 | 51.60 | 51.60 | 45.58 | 46.01 | 8,297 | -3.91(-7.84%) |
Oct 19, 2022 | 59.74 | 59.74 | 49.92 | 49.92 | 15,881 | -6.96(-12.24%) |
Oct 18, 2022 | 55.32 | 63.60 | 48.58 | 56.88 | 32,210 | +4.08(+7.73%) |
Oct 17, 2022 | 49.75 | 53.62 | 48.00 | 52.80 | 3,686 | +3.12(+6.28%) |
Oct 14, 2022 | 49.20 | 51.58 | 47.40 | 49.68 | 1,078 | +0.05(+0.10%) |
Oct 13, 2022 | 49.39 | 52.32 | 46.78 | 49.63 | 1,502 | -1.68(-3.27%) |
Oct 12, 2022 | 55.20 | 55.20 | 48.72 | 51.31 | 793 | -1.37(-2.60%) |
Oct 11, 2022 | 58.80 | 58.80 | 50.40 | 52.68 | 1,397 | +1.08(+2.09%) |
Oct 10, 2022 | 54.00 | 55.20 | 50.40 | 51.60 | 838 | -1.20(-2.27%) |
Oct 07, 2022 | 55.20 | 55.44 | 50.40 | 52.80 | 1,087 | -1.42(-2.61%) |
Oct 06, 2022 | 54.60 | 56.40 | 53.06 | 54.22 | 1,389 | +0.70(+1.30%) |
Oct 05, 2022 | 56.30 | 56.40 | 53.04 | 53.52 | 1,626 | -0.50(-0.93%) |
Oct 04, 2022 | 59.35 | 59.50 | 53.16 | 54.02 | 1,777 | -1.37(-2.47%) |
Oct 03, 2022 | 52.25 | 57.60 | 52.08 | 55.39 | 2,071 | +3.79(+7.35%) |
Sep 30, 2022 | 54.05 | 55.66 | 50.88 | 51.60 | 1,672 | -4.80(-8.51%) |
Sep 29, 2022 | 60.00 | 60.00 | 51.91 | 56.40 | 1,162 | -1.20(-2.08%) |
Sep 28, 2022 | 64.80 | 65.64 | 54.72 | 57.60 | 3,759 | -3.31(-5.44%) |
Sep 27, 2022 | 55.20 | 64.80 | 53.64 | 60.91 | 5,753 | +7.25(+13.51%) |
Sep 26, 2022 | 52.80 | 57.58 | 50.40 | 53.66 | 3,479 | +0.89(+1.68%) |
Sep 23, 2022 | 48.46 | 55.20 | 48.12 | 52.78 | 2,560 | -0.86(-1.61%) |
Sep 22, 2022 | 55.20 | 55.92 | 46.08 | 53.64 | 4,800 | -3.38(-5.93%) |
Sep 21, 2022 | 60.24 | 62.14 | 56.40 | 57.02 | 3,066 | -2.98(-4.96%) |
Sep 20, 2022 | 67.20 | 67.82 | 59.76 | 60.00 | 6,207 | -5.86(-8.89%) |
Sep 19, 2022 | 76.80 | 76.80 | 62.40 | 65.86 | 7,061 | -9.22(-12.28%) |
Sep 16, 2022 | 83.76 | 83.76 | 63.62 | 75.07 | 12,944 | -7.70(-9.31%) |
Sep 15, 2022 | 91.20 | 93.31 | 80.57 | 82.78 | 8,908 | -3.62(-4.19%) |
Sep 14, 2022 | 102.84 | 108.00 | 84.17 | 86.40 | 25,732 | -12.74(-12.85%) |
Sep 13, 2022 | 82.85 | 109.90 | 79.44 | 99.14 | 47,791 | +18.05(+22.26%) |
Sep 12, 2022 | 81.60 | 86.16 | 79.20 | 81.10 | 1,210 | -1.15(-1.40%) |
Sep 09, 2022 | 78.31 | 84.31 | 78.31 | 82.25 | 1,990 | +2.74(+3.44%) |
Sep 08, 2022 | 96.26 | 99.05 | 76.80 | 79.51 | 7,357 | -17.11(-17.71%) |
Sep 07, 2022 | 102.72 | 102.72 | 96.00 | 96.62 | 1,627 | -6.10(-5.93%) |
Sep 06, 2022 | 100.80 | 103.20 | 96.24 | 102.72 | 1,464 | +4.32(+4.39%) |
Sep 02, 2022 | 98.40 | 98.40 | 96.00 | 98.40 | 792 | -0.02(-0.02%) |
Sep 01, 2022 | 98.40 | 100.80 | 94.80 | 98.42 | 1,289 | -2.95(-2.91%) |
Aug 31, 2022 | 97.92 | 105.60 | 94.44 | 101.38 | 3,787 | +4.08(+4.19%) |
Aug 30, 2022 | 99.77 | 100.80 | 94.80 | 97.30 | 1,842 | +0.38(+0.40%) |
Aug 29, 2022 | 98.40 | 100.22 | 96.38 | 96.91 | 645 | -1.73(-1.75%) |
Aug 26, 2022 | 104.40 | 104.40 | 97.20 | 98.64 | 1,148 | -5.76(-5.52%) |
Aug 25, 2022 | 108.00 | 108.00 | 100.80 | 104.40 | 2,429 | -2.40(-2.25%) |
Aug 24, 2022 | 100.03 | 107.95 | 96.38 | 106.80 | 3,687 | +8.64(+8.80%) |
Aug 23, 2022 | 103.70 | 105.58 | 96.36 | 98.16 | 3,196 | -2.64(-2.62%) |
Aug 22, 2022 | 100.80 | 102.74 | 95.95 | 100.80 | 3,372 | +0.89(+0.89%) |
Aug 19, 2022 | 108.00 | 109.68 | 98.66 | 99.91 | 3,986 | -8.09(-7.49%) |
Aug 18, 2022 | 127.20 | 129.60 | 105.86 | 108.00 | 10,235 | -22.94(-17.52%) |
Aug 17, 2022 | 115.51 | 180.00 | 108.00 | 130.94 | 51,269 | +15.43(+13.36%) |
Aug 16, 2022 | 122.40 | 122.40 | 110.40 | 115.51 | 1,193 | -1.63(-1.39%) |
Aug 15, 2022 | 120.00 | 121.20 | 115.20 | 117.14 | 1,201 | +0.72(+0.62%) |
Aug 12, 2022 | 122.40 | 126.00 | 112.80 | 116.42 | 2,230 | -4.20(-3.48%) |
Aug 11, 2022 | 128.04 | 132.00 | 117.60 | 120.62 | 1,971 | -7.56(-5.90%) |
Aug 10, 2022 | 111.48 | 128.18 | 110.40 | 128.18 | 2,758 | +0.19(+0.15%) |
Aug 09, 2022 | 108.00 | 141.60 | 104.40 | 127.99 | 4,920 | +17.95(+16.31%) |
Aug 08, 2022 | 103.46 | 115.63 | 103.46 | 110.04 | 1,602 | +6.07(+5.84%) |
Aug 05, 2022 | 115.20 | 115.92 | 94.37 | 103.97 | 4,704 | -10.06(-8.82%) |
Aug 04, 2022 | 112.80 | 115.68 | 108.12 | 114.02 | 1,844 | -1.15(-1.00%) |
Aug 03, 2022 | 115.20 | 119.62 | 111.02 | 115.18 | 1,082 | +3.26(+2.92%) |
Aug 02, 2022 | 115.20 | 116.40 | 110.40 | 111.91 | 808 | +1.03(+0.93%) |