Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 55.56 | 59.28 | 54.15 | 56.28 | 18,333 | -0.24(-0.42%) |
Oct 28, 2022 | 57.24 | 58.68 | 55.45 | 56.52 | 19,610 | -0.36(-0.63%) |
Oct 27, 2022 | 59.76 | 60.58 | 55.32 | 56.88 | 38,785 | -1.32(-2.27%) |
Oct 26, 2022 | 60.00 | 63.36 | 57.00 | 58.20 | 19,492 | -2.28(-3.77%) |
Oct 25, 2022 | 58.20 | 63.96 | 57.72 | 60.48 | 52,056 | +2.76(+4.78%) |
Oct 24, 2022 | 54.72 | 65.04 | 54.60 | 57.72 | 56,249 | +1.32(+2.34%) |
Oct 21, 2022 | 56.52 | 57.22 | 54.12 | 56.40 | 20,253 | -0.48(-0.84%) |
Oct 20, 2022 | 62.04 | 62.28 | 56.88 | 56.88 | 33,459 | -9.12(-13.82%) |
Oct 19, 2022 | 51.36 | 66.72 | 51.36 | 66.00 | 127,821 | +12.48(+23.32%) |
Oct 18, 2022 | 54.12 | 58.10 | 51.60 | 53.52 | 56,705 | -1.68(-3.04%) |
Oct 17, 2022 | 60.48 | 64.56 | 54.60 | 55.20 | 81,073 | -5.40(-8.91%) |
Oct 14, 2022 | 62.40 | 65.76 | 58.92 | 60.60 | 79,080 | -1.92(-3.07%) |
Oct 13, 2022 | 66.36 | 73.08 | 60.96 | 62.52 | 108,847 | -3.96(-5.96%) |
Oct 12, 2022 | 58.08 | 74.76 | 57.00 | 66.48 | 338,071 | +7.44(+12.60%) |
Oct 11, 2022 | 77.64 | 79.20 | 56.88 | 59.04 | 242,112 | -12.96(-18.00%) |
Oct 10, 2022 | 85.08 | 108.00 | 72.00 | 72.00 | 1,243,571 | -12.00(-14.29%) |
Oct 07, 2022 | 72.24 | 107.64 | 70.68 | 84.00 | 1,913,862 | +7.20(+9.38%) |
Oct 06, 2022 | 96.36 | 116.28 | 74.88 | 76.80 | 595,861 | -41.76(-35.22%) |
Oct 05, 2022 | 74.16 | 139.20 | 63.30 | 118.56 | 3,401,335 | +53.40(+81.95%) |
Oct 04, 2022 | 39.60 | 77.52 | 39.24 | 65.16 | 1,403,045 | +25.92(+66.06%) |
Oct 03, 2022 | 36.84 | 39.60 | 36.36 | 39.24 | 31,670 | +2.76(+7.57%) |
Sep 30, 2022 | 37.92 | 40.56 | 36.01 | 36.48 | 36,033 | -0.84(-2.25%) |
Sep 29, 2022 | 31.92 | 38.28 | 31.44 | 37.32 | 54,993 | +0.96(+2.64%) |
Sep 28, 2022 | 34.44 | 46.20 | 32.88 | 36.36 | 1,789,109 | +8.28(+29.49%) |
Sep 27, 2022 | 28.32 | 29.40 | 27.00 | 28.08 | 17,850 | -0.48(-1.68%) |
Sep 26, 2022 | 27.72 | 30.51 | 26.40 | 28.56 | 35,223 | -2.64(-8.46%) |
Sep 23, 2022 | 27.72 | 38.40 | 25.80 | 31.20 | 546,541 | +2.40(+8.33%) |
Sep 22, 2022 | 45.60 | 47.47 | 25.20 | 28.80 | 56,052 | -22.68(-44.06%) |
Sep 21, 2022 | 54.41 | 54.58 | 50.40 | 51.48 | 9,411 | -2.52(-4.67%) |
Sep 20, 2022 | 55.20 | 56.50 | 52.34 | 54.00 | 2,817 | -1.06(-1.92%) |
Sep 19, 2022 | 62.40 | 62.40 | 53.28 | 55.06 | 4,298 | -3.58(-6.10%) |
Sep 16, 2022 | 64.80 | 64.80 | 56.57 | 58.63 | 5,559 | -4.49(-7.11%) |
Sep 15, 2022 | 66.14 | 66.96 | 61.20 | 63.12 | 1,922 | -2.40(-3.66%) |
Sep 14, 2022 | 67.20 | 67.20 | 62.88 | 65.52 | 1,254 | -1.42(-2.12%) |
Sep 13, 2022 | 64.44 | 68.40 | 62.40 | 66.94 | 5,116 | +1.90(+2.92%) |
Sep 12, 2022 | 67.20 | 71.28 | 61.92 | 65.04 | 3,619 | +1.30(+2.03%) |
Sep 09, 2022 | 65.52 | 65.52 | 57.65 | 63.74 | 2,872 | +1.13(+1.80%) |
Sep 08, 2022 | 63.60 | 64.78 | 56.40 | 62.62 | 4,137 | -2.14(-3.30%) |
Sep 07, 2022 | 66.62 | 67.06 | 61.97 | 64.75 | 4,207 | -2.30(-3.44%) |
Sep 06, 2022 | 69.60 | 69.79 | 64.32 | 67.06 | 1,777 | -1.22(-1.79%) |
Sep 02, 2022 | 72.00 | 72.00 | 66.22 | 68.28 | 2,425 | -0.31(-0.45%) |
Sep 01, 2022 | 69.36 | 69.36 | 66.74 | 68.59 | 2,975 | -3.34(-4.64%) |
Aug 31, 2022 | 72.00 | 73.20 | 67.87 | 71.93 | 2,452 | +1.73(+2.46%) |
Aug 30, 2022 | 75.72 | 75.72 | 67.20 | 70.20 | 2,615 | +0.29(+0.41%) |
Aug 29, 2022 | 76.80 | 76.80 | 67.20 | 69.91 | 5,094 | +0.31(+0.45%) |
Aug 26, 2022 | 74.40 | 75.36 | 69.36 | 69.60 | 1,689 | -3.74(-5.10%) |
Aug 25, 2022 | 75.46 | 75.46 | 70.80 | 73.34 | 3,206 | -2.47(-3.26%) |
Aug 24, 2022 | 76.80 | 76.80 | 72.00 | 75.82 | 4,351 | +2.59(+3.54%) |
Aug 23, 2022 | 77.18 | 80.78 | 69.46 | 73.22 | 8,010 | -3.96(-5.13%) |
Aug 22, 2022 | 84.00 | 86.40 | 76.51 | 77.18 | 4,070 | -3.55(-4.40%) |
Aug 19, 2022 | 86.40 | 86.40 | 77.76 | 80.74 | 2,347 | -0.89(-1.09%) |
Aug 18, 2022 | 91.20 | 91.92 | 80.16 | 81.62 | 5,443 | -7.85(-8.77%) |
Aug 17, 2022 | 91.20 | 92.16 | 86.64 | 89.47 | 1,825 | -0.70(-0.77%) |
Aug 16, 2022 | 93.60 | 95.28 | 86.64 | 90.17 | 3,211 | -1.66(-1.80%) |
Aug 15, 2022 | 98.40 | 98.40 | 90.53 | 91.82 | 6,891 | -4.44(-4.61%) |
Aug 12, 2022 | 100.44 | 100.80 | 93.60 | 96.26 | 2,582 | -2.11(-2.15%) |
Aug 11, 2022 | 98.35 | 105.14 | 91.44 | 98.38 | 6,474 | +5.59(+6.03%) |
Aug 10, 2022 | 91.20 | 95.76 | 91.22 | 92.78 | 1,180 | +0.38(+0.42%) |
Aug 09, 2022 | 98.40 | 98.40 | 91.20 | 92.40 | 1,585 | -2.81(-2.95%) |
Aug 08, 2022 | 88.80 | 103.27 | 86.90 | 95.21 | 5,801 | +7.66(+8.74%) |
Aug 05, 2022 | 88.03 | 88.32 | 85.68 | 87.55 | 1,135 | +1.87(+2.18%) |
Aug 04, 2022 | 88.80 | 88.80 | 84.02 | 85.68 | 1,703 | -0.24(-0.28%) |
Aug 03, 2022 | 84.00 | 88.51 | 81.36 | 85.92 | 2,806 | +4.56(+5.60%) |
Aug 02, 2022 | 80.40 | 81.36 | 78.05 | 81.36 | 1,267 | +1.92(+2.42%) |