Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.00 | 15.00 | 13.13 | 13.50 | 5,321 | -1.05(-7.22%) |
Oct 28, 2022 | 14.10 | 14.70 | 13.05 | 14.55 | 4,830 | +0.02(+0.17%) |
Oct 27, 2022 | 15.00 | 15.03 | 14.13 | 14.53 | 3,246 | -0.02(-0.16%) |
Oct 26, 2022 | 15.00 | 15.30 | 14.40 | 14.55 | 3,697 | -0.15(-1.04%) |
Oct 25, 2022 | 15.00 | 15.60 | 14.40 | 14.70 | 5,461 | -0.30(-1.98%) |
Oct 24, 2022 | 15.75 | 15.90 | 14.10 | 15.00 | 9,233 | -0.84(-5.29%) |
Oct 21, 2022 | 16.15 | 16.50 | 15.03 | 15.84 | 6,261 | -0.36(-2.24%) |
Oct 20, 2022 | 16.50 | 16.80 | 15.93 | 16.20 | 15,032 | -0.00(-0.02%) |
Oct 19, 2022 | 16.50 | 16.80 | 15.90 | 16.20 | 17,232 | -0.14(-0.84%) |
Oct 18, 2022 | 15.84 | 16.50 | 15.84 | 16.34 | 11,100 | +0.50(+3.16%) |
Oct 17, 2022 | 17.40 | 17.40 | 15.04 | 15.84 | 4,779 | +0.34(+2.21%) |
Oct 14, 2022 | 15.30 | 16.17 | 15.30 | 15.50 | 4,752 | -0.10(-0.65%) |
Oct 13, 2022 | 17.70 | 17.70 | 15.02 | 15.60 | 12,463 | -1.65(-9.55%) |
Oct 12, 2022 | 17.48 | 18.37 | 15.90 | 17.25 | 15,028 | -0.78(-4.31%) |
Oct 11, 2022 | 19.20 | 19.50 | 17.11 | 18.02 | 20,732 | -0.88(-4.63%) |
Oct 10, 2022 | 18.60 | 19.50 | 17.10 | 18.90 | 20,072 | +1.49(+8.58%) |
Oct 07, 2022 | 18.00 | 20.08 | 16.20 | 17.41 | 91,071 | -9.59(-35.53%) |
Oct 06, 2022 | 30.60 | 30.90 | 25.79 | 27.00 | 10,959 | -3.60(-11.76%) |
Oct 05, 2022 | 30.90 | 32.10 | 30.60 | 30.60 | 267 | +0.00(+0.00%) |
Oct 04, 2022 | 30.60 | 32.40 | 29.43 | 30.60 | 815 | -2.10(-6.42%) |
Oct 03, 2022 | 30.30 | 32.85 | 30.30 | 32.70 | 119 | +1.20(+3.81%) |
Sep 30, 2022 | 31.20 | 34.20 | 30.60 | 31.50 | 418 | -0.90(-2.78%) |
Sep 29, 2022 | 33.90 | 34.80 | 31.50 | 32.40 | 477 | -2.70(-7.69%) |
Sep 28, 2022 | 33.30 | 35.40 | 33.60 | 35.10 | 336 | +0.60(+1.74%) |
Sep 27, 2022 | 33.60 | 36.00 | 33.00 | 34.50 | 397 | +0.90(+2.68%) |
Sep 26, 2022 | 33.60 | 37.16 | 32.40 | 33.60 | 824 | -0.90(-2.61%) |
Sep 23, 2022 | 33.00 | 37.50 | 33.00 | 34.50 | 716 | -0.60(-1.71%) |
Sep 22, 2022 | 34.50 | 36.00 | 32.70 | 35.10 | 1,213 | +0.00(+0.00%) |
Sep 21, 2022 | 35.40 | 41.70 | 33.48 | 35.10 | 13,878 | +3.60(+11.43%) |
Sep 20, 2022 | 34.50 | 36.60 | 31.50 | 31.50 | 259 | -5.10(-13.93%) |
Sep 19, 2022 | 36.00 | 38.40 | 34.50 | 36.60 | 283 | +0.60(+1.67%) |
Sep 16, 2022 | 38.10 | 39.15 | 36.00 | 36.00 | 374 | -3.30(-8.40%) |
Sep 15, 2022 | 36.00 | 39.90 | 35.70 | 39.30 | 2,723 | +3.60(+10.08%) |
Sep 14, 2022 | 37.20 | 39.00 | 35.70 | 35.70 | 927 | -0.30(-0.83%) |
Sep 13, 2022 | 35.70 | 37.20 | 35.10 | 36.00 | 399 | +0.30(+0.84%) |
Sep 12, 2022 | 39.90 | 39.90 | 35.70 | 35.70 | 587 | -1.20(-3.25%) |
Sep 09, 2022 | 39.30 | 39.30 | 36.30 | 36.90 | 857 | -0.60(-1.60%) |
Sep 08, 2022 | 35.42 | 38.40 | 35.42 | 37.50 | 683 | +1.80(+5.04%) |
Sep 07, 2022 | 34.50 | 37.05 | 34.50 | 35.70 | 468 | -1.80(-4.80%) |
Sep 06, 2022 | 36.00 | 39.60 | 33.30 | 37.50 | 3,153 | +0.30(+0.81%) |
Sep 02, 2022 | 38.40 | 40.50 | 35.17 | 37.20 | 4,380 | -3.30(-8.15%) |
Sep 01, 2022 | 46.50 | 54.00 | 39.90 | 40.50 | 71,477 | +0.30(+0.75%) |
Aug 31, 2022 | 41.70 | 42.60 | 40.20 | 40.20 | 447 | +0.00(+0.00%) |
Aug 30, 2022 | 41.70 | 41.70 | 39.90 | 40.20 | 76 | +0.00(+0.00%) |
Aug 29, 2022 | 44.70 | 44.70 | 39.90 | 40.20 | 214 | +0.00(+0.00%) |
Aug 26, 2022 | 41.40 | 41.94 | 40.20 | 40.20 | 102 | -0.90(-2.19%) |
Aug 25, 2022 | 41.10 | 43.50 | 41.08 | 41.10 | 366 | -1.20(-2.84%) |
Aug 24, 2022 | 42.60 | 44.76 | 39.90 | 42.30 | 1,863 | -6.11(-12.62%) |
Aug 23, 2022 | 50.10 | 50.10 | 48.41 | 48.41 | 244 | +2.21(+4.78%) |
Aug 22, 2022 | 44.70 | 49.80 | 44.10 | 46.20 | 2,060 | -0.30(-0.65%) |
Aug 19, 2022 | 52.80 | 52.80 | 42.60 | 46.50 | 3,245 | -5.40(-10.40%) |
Aug 18, 2022 | 43.20 | 52.80 | 42.00 | 51.90 | 3,584 | +9.60(+22.70%) |
Aug 17, 2022 | 41.10 | 43.50 | 41.10 | 42.30 | 477 | -1.20(-2.76%) |
Aug 16, 2022 | 44.10 | 47.70 | 42.60 | 43.50 | 735 | -2.70(-5.84%) |
Aug 15, 2022 | 46.20 | 46.20 | 44.85 | 46.20 | 177 | +0.00(+0.00%) |
Aug 12, 2022 | 45.00 | 47.40 | 43.86 | 46.20 | 171 | +0.75(+1.65%) |
Aug 11, 2022 | 48.60 | 48.60 | 43.50 | 45.45 | 181 | -0.75(-1.62%) |
Aug 10, 2022 | 48.00 | 48.00 | 43.50 | 46.20 | 481 | +2.10(+4.76%) |
Aug 09, 2022 | 46.20 | 46.20 | 44.10 | 44.10 | 98 | -0.30(-0.68%) |
Aug 08, 2022 | 48.33 | 49.80 | 44.10 | 44.40 | 282 | +0.75(+1.72%) |
Aug 05, 2022 | 51.00 | 59.10 | 42.30 | 43.65 | 10,900 | -5.25(-10.74%) |
Aug 04, 2022 | 42.00 | 53.70 | 38.10 | 48.90 | 2,991 | +8.70(+21.64%) |
Aug 03, 2022 | 39.85 | 42.98 | 37.80 | 40.20 | 1,270 | +1.69(+4.39%) |
Aug 02, 2022 | 38.70 | 38.70 | 37.80 | 38.51 | 58 | +1.01(+2.69%) |