Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.40 | 17.60 | 14.20 | 14.76 | 122,131 | +0.56(+3.93%) |
Oct 28, 2022 | 14.00 | 14.40 | 13.60 | 14.20 | 22,582 | +0.29(+2.06%) |
Oct 27, 2022 | 14.90 | 14.90 | 13.80 | 13.91 | 23,216 | -0.76(-5.19%) |
Oct 26, 2022 | 14.73 | 15.40 | 14.60 | 14.68 | 25,819 | +0.08(+0.52%) |
Oct 25, 2022 | 14.00 | 14.96 | 13.98 | 14.60 | 21,335 | +0.64(+4.58%) |
Oct 24, 2022 | 14.61 | 14.80 | 13.96 | 13.96 | 40,791 | -1.02(-6.81%) |
Oct 21, 2022 | 15.20 | 15.35 | 14.00 | 14.98 | 64,605 | -0.27(-1.80%) |
Oct 20, 2022 | 16.40 | 16.99 | 15.00 | 15.25 | 69,732 | -1.25(-7.55%) |
Oct 19, 2022 | 17.00 | 17.40 | 16.50 | 16.50 | 20,427 | -0.26(-1.57%) |
Oct 18, 2022 | 17.20 | 17.40 | 16.40 | 16.76 | 26,106 | +0.27(+1.66%) |
Oct 17, 2022 | 17.20 | 17.60 | 16.01 | 16.49 | 44,933 | -0.70(-4.05%) |
Oct 14, 2022 | 17.80 | 18.40 | 17.04 | 17.19 | 28,973 | -0.26(-1.50%) |
Oct 13, 2022 | 17.86 | 18.35 | 16.55 | 17.45 | 45,593 | -0.45(-2.54%) |
Oct 12, 2022 | 17.20 | 18.40 | 16.02 | 17.90 | 74,749 | -0.30(-1.64%) |
Oct 11, 2022 | 19.80 | 20.60 | 17.80 | 18.20 | 106,340 | -2.00(-9.90%) |
Oct 10, 2022 | 20.80 | 20.80 | 19.80 | 20.20 | 32,219 | +0.20(+1.00%) |
Oct 07, 2022 | 21.00 | 21.80 | 19.84 | 20.00 | 66,222 | -1.40(-6.54%) |
Oct 06, 2022 | 23.00 | 23.80 | 21.20 | 21.40 | 63,563 | -1.80(-7.76%) |
Oct 05, 2022 | 25.40 | 25.85 | 23.00 | 23.20 | 91,649 | -3.40(-12.78%) |
Oct 04, 2022 | 25.80 | 27.20 | 25.60 | 26.60 | 30,355 | +0.80(+3.10%) |
Oct 03, 2022 | 27.80 | 28.00 | 24.80 | 25.80 | 42,339 | -1.80(-6.52%) |
Sep 30, 2022 | 27.40 | 28.40 | 27.00 | 27.60 | 29,479 | -0.20(-0.72%) |
Sep 29, 2022 | 29.20 | 30.40 | 27.00 | 27.80 | 141,464 | -2.20(-7.33%) |
Sep 28, 2022 | 27.60 | 30.80 | 27.28 | 30.00 | 38,742 | +2.40(+8.70%) |
Sep 27, 2022 | 30.40 | 30.40 | 26.90 | 27.60 | 66,345 | -2.00(-6.76%) |
Sep 26, 2022 | 31.00 | 32.00 | 29.40 | 29.60 | 34,109 | -0.80(-2.63%) |
Sep 23, 2022 | 35.60 | 35.60 | 30.20 | 30.40 | 64,794 | -4.40(-12.64%) |
Sep 22, 2022 | 35.60 | 36.40 | 32.80 | 34.80 | 72,385 | -0.40(-1.14%) |
Sep 21, 2022 | 36.60 | 37.40 | 35.00 | 35.20 | 16,655 | -1.80(-4.86%) |
Sep 20, 2022 | 36.60 | 37.20 | 35.70 | 37.00 | 33,459 | +0.40(+1.09%) |
Sep 19, 2022 | 38.00 | 38.00 | 35.20 | 36.60 | 39,459 | -0.60(-1.61%) |
Sep 16, 2022 | 39.40 | 39.40 | 37.00 | 37.20 | 39,222 | -1.00(-2.62%) |
Sep 15, 2022 | 38.00 | 41.00 | 37.80 | 38.20 | 27,573 | -0.20(-0.52%) |
Sep 14, 2022 | 38.00 | 39.60 | 36.40 | 38.40 | 24,782 | +0.80(+2.13%) |
Sep 13, 2022 | 39.60 | 39.60 | 36.99 | 37.60 | 29,899 | -2.80(-6.93%) |
Sep 12, 2022 | 41.00 | 41.40 | 39.40 | 40.40 | 23,382 | +0.60(+1.51%) |
Sep 09, 2022 | 38.80 | 41.40 | 38.00 | 39.80 | 37,383 | +2.20(+5.85%) |
Sep 08, 2022 | 37.60 | 38.20 | 36.00 | 37.60 | 41,316 | +0.40(+1.08%) |
Sep 07, 2022 | 37.40 | 38.60 | 36.40 | 37.20 | 22,582 | +0.40(+1.09%) |
Sep 06, 2022 | 39.40 | 39.40 | 36.00 | 36.80 | 51,210 | -3.20(-8.00%) |
Sep 02, 2022 | 40.40 | 41.40 | 38.60 | 40.00 | 41,035 | -0.40(-0.99%) |
Sep 01, 2022 | 43.00 | 43.40 | 40.00 | 40.40 | 55,522 | -3.40(-7.76%) |
Aug 31, 2022 | 44.80 | 45.20 | 43.00 | 43.80 | 29,598 | -1.20(-2.67%) |
Aug 30, 2022 | 46.40 | 47.00 | 43.50 | 45.00 | 41,380 | -0.60(-1.32%) |
Aug 29, 2022 | 42.20 | 47.00 | 41.80 | 45.60 | 64,867 | +3.20(+7.55%) |
Aug 26, 2022 | 44.60 | 45.00 | 42.20 | 42.40 | 49,082 | -2.20(-4.93%) |
Aug 25, 2022 | 46.00 | 47.00 | 44.50 | 44.60 | 20,352 | -1.20(-2.62%) |
Aug 24, 2022 | 44.40 | 47.00 | 44.40 | 45.80 | 24,305 | +0.80(+1.78%) |
Aug 23, 2022 | 47.40 | 47.40 | 43.40 | 45.00 | 46,038 | -1.00(-2.17%) |
Aug 22, 2022 | 46.00 | 48.80 | 45.80 | 46.00 | 31,388 | +0.20(+0.44%) |
Aug 19, 2022 | 49.60 | 49.80 | 45.00 | 45.80 | 83,469 | -4.40(-8.76%) |
Aug 18, 2022 | 52.60 | 53.30 | 48.60 | 50.20 | 51,174 | -2.80(-5.28%) |
Aug 17, 2022 | 55.80 | 55.80 | 53.00 | 53.00 | 42,577 | -2.80(-5.02%) |
Aug 16, 2022 | 55.00 | 57.40 | 54.00 | 55.80 | 75,539 | -5.20(-8.52%) |
Aug 15, 2022 | 64.80 | 64.80 | 60.20 | 61.00 | 36,308 | -3.80(-5.86%) |
Aug 12, 2022 | 62.00 | 65.70 | 60.60 | 64.80 | 29,067 | +0.20(+0.31%) |
Aug 11, 2022 | 62.40 | 65.20 | 62.30 | 64.60 | 47,880 | +2.60(+4.19%) |
Aug 10, 2022 | 60.00 | 63.20 | 58.40 | 62.00 | 23,573 | +4.20(+7.27%) |
Aug 09, 2022 | 63.00 | 63.00 | 57.60 | 57.80 | 21,373 | -5.60(-8.83%) |
Aug 08, 2022 | 59.40 | 66.03 | 59.00 | 63.40 | 35,192 | +5.20(+8.93%) |
Aug 05, 2022 | 60.40 | 60.80 | 58.00 | 58.20 | 13,025 | -2.00(-3.32%) |
Aug 04, 2022 | 60.40 | 61.60 | 59.00 | 60.20 | 19,801 | +0.00(+0.00%) |
Aug 03, 2022 | 60.00 | 61.20 | 58.83 | 60.20 | 45,120 | -0.20(-0.33%) |
Aug 02, 2022 | 59.60 | 62.20 | 59.60 | 60.40 | 32,289 | +0.40(+0.67%) |