Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.20 | 19.98 | 17.40 | 19.80 | 27,012 | -0.40(-1.98%) |
Oct 28, 2022 | 20.00 | 20.60 | 19.01 | 20.20 | 5,494 | +0.20(+1.00%) |
Oct 27, 2022 | 22.00 | 22.40 | 18.96 | 20.00 | 22,297 | -2.00(-9.09%) |
Oct 26, 2022 | 21.00 | 22.05 | 21.00 | 22.00 | 11,873 | -0.20(-0.90%) |
Oct 25, 2022 | 21.40 | 22.40 | 20.60 | 22.20 | 23,894 | +0.20(+0.91%) |
Oct 24, 2022 | 27.00 | 27.02 | 21.86 | 22.00 | 31,944 | -5.80(-20.86%) |
Oct 21, 2022 | 28.80 | 28.80 | 27.40 | 27.80 | 5,012 | -0.90(-3.14%) |
Oct 20, 2022 | 29.20 | 29.20 | 28.00 | 28.70 | 3,576 | +0.10(+0.35%) |
Oct 19, 2022 | 29.00 | 29.35 | 28.60 | 28.60 | 3,602 | -1.20(-4.03%) |
Oct 18, 2022 | 29.00 | 30.00 | 28.00 | 29.80 | 3,134 | +0.80(+2.76%) |
Oct 17, 2022 | 30.00 | 30.60 | 28.80 | 29.00 | 7,279 | -1.00(-3.33%) |
Oct 14, 2022 | 29.40 | 30.80 | 28.60 | 30.00 | 11,750 | +0.60(+2.04%) |
Oct 13, 2022 | 27.20 | 30.00 | 27.00 | 29.40 | 6,205 | +1.20(+4.26%) |
Oct 12, 2022 | 30.00 | 30.80 | 26.40 | 28.20 | 10,887 | -1.80(-6.00%) |
Oct 11, 2022 | 30.80 | 31.00 | 29.40 | 30.00 | 11,979 | -1.60(-5.06%) |
Oct 10, 2022 | 36.00 | 36.00 | 30.60 | 31.60 | 15,138 | -3.00(-8.67%) |
Oct 07, 2022 | 35.60 | 35.80 | 33.20 | 34.60 | 14,635 | -1.40(-3.89%) |
Oct 06, 2022 | 35.80 | 36.00 | 33.80 | 36.00 | 15,957 | -0.20(-0.55%) |
Oct 05, 2022 | 34.60 | 37.21 | 31.20 | 36.20 | 66,492 | +1.40(+4.02%) |
Oct 04, 2022 | 40.40 | 40.60 | 34.00 | 34.80 | 48,471 | -5.40(-13.43%) |
Oct 03, 2022 | 35.20 | 42.80 | 34.40 | 40.20 | 160,178 | -15.80(-28.21%) |
Sep 30, 2022 | 57.00 | 59.20 | 55.20 | 56.00 | 40,112 | -0.20(-0.36%) |
Sep 29, 2022 | 62.60 | 63.80 | 54.60 | 56.20 | 26,519 | -7.00(-11.08%) |
Sep 28, 2022 | 58.20 | 64.60 | 58.20 | 63.20 | 11,955 | +3.60(+6.04%) |
Sep 27, 2022 | 59.00 | 61.20 | 58.00 | 59.60 | 9,184 | +1.20(+2.05%) |
Sep 26, 2022 | 59.20 | 59.80 | 56.60 | 58.40 | 4,640 | +0.00(+0.00%) |
Sep 23, 2022 | 57.40 | 59.60 | 56.00 | 58.40 | 5,547 | +1.40(+2.46%) |
Sep 22, 2022 | 59.20 | 59.20 | 55.74 | 57.00 | 5,359 | -2.00(-3.39%) |
Sep 21, 2022 | 60.00 | 61.00 | 58.20 | 59.00 | 13,964 | -1.40(-2.32%) |
Sep 20, 2022 | 60.20 | 60.80 | 58.20 | 60.40 | 5,784 | +0.80(+1.34%) |
Sep 19, 2022 | 57.60 | 61.20 | 57.60 | 59.60 | 12,227 | +0.40(+0.68%) |
Sep 16, 2022 | 59.80 | 60.40 | 56.80 | 59.20 | 20,054 | -0.80(-1.33%) |
Sep 15, 2022 | 59.60 | 61.50 | 58.40 | 60.00 | 9,847 | +0.80(+1.35%) |
Sep 14, 2022 | 56.20 | 59.40 | 55.02 | 59.20 | 8,541 | +3.00(+5.34%) |
Sep 13, 2022 | 56.40 | 58.20 | 55.00 | 56.20 | 8,208 | -2.40(-4.10%) |
Sep 12, 2022 | 57.40 | 59.05 | 55.60 | 58.60 | 10,168 | +1.80(+3.17%) |
Sep 09, 2022 | 58.00 | 60.20 | 54.60 | 56.80 | 13,669 | -1.20(-2.07%) |
Sep 08, 2022 | 61.20 | 61.20 | 55.80 | 58.00 | 12,652 | -0.40(-0.68%) |
Sep 07, 2022 | 54.20 | 59.80 | 53.80 | 58.40 | 11,840 | +4.20(+7.75%) |
Sep 06, 2022 | 59.20 | 59.20 | 52.80 | 54.20 | 9,333 | -3.60(-6.23%) |
Sep 02, 2022 | 58.40 | 60.40 | 56.42 | 57.80 | 7,973 | -0.40(-0.69%) |
Sep 01, 2022 | 59.40 | 60.40 | 56.80 | 58.20 | 13,303 | -1.00(-1.69%) |
Aug 31, 2022 | 60.40 | 60.70 | 58.60 | 59.20 | 3,536 | -0.60(-1.00%) |
Aug 30, 2022 | 60.60 | 62.00 | 57.60 | 59.80 | 17,264 | -0.60(-0.99%) |
Aug 29, 2022 | 64.00 | 66.00 | 60.30 | 60.40 | 12,899 | -3.80(-5.92%) |
Aug 26, 2022 | 66.00 | 66.23 | 64.00 | 64.20 | 5,610 | -1.00(-1.53%) |
Aug 25, 2022 | 67.60 | 69.40 | 64.00 | 65.20 | 7,471 | -2.00(-2.98%) |
Aug 24, 2022 | 65.80 | 68.80 | 64.00 | 67.20 | 9,123 | +0.40(+0.60%) |
Aug 23, 2022 | 65.20 | 66.80 | 64.00 | 66.80 | 10,245 | +2.00(+3.09%) |
Aug 22, 2022 | 69.40 | 70.40 | 64.80 | 64.80 | 16,131 | -4.60(-6.63%) |
Aug 19, 2022 | 76.00 | 76.60 | 69.40 | 69.40 | 12,705 | -6.60(-8.68%) |
Aug 18, 2022 | 76.00 | 78.20 | 71.00 | 76.00 | 18,329 | -0.40(-0.52%) |
Aug 17, 2022 | 73.00 | 82.40 | 69.40 | 76.40 | 27,778 | +3.80(+5.23%) |
Aug 16, 2022 | 73.60 | 76.00 | 68.80 | 72.60 | 14,934 | -0.40(-0.55%) |
Aug 15, 2022 | 66.00 | 74.60 | 62.60 | 73.00 | 76,176 | +4.00(+5.80%) |
Aug 12, 2022 | 69.00 | 70.40 | 67.60 | 69.00 | 4,557 | +0.00(+0.00%) |
Aug 11, 2022 | 70.40 | 70.96 | 67.00 | 69.00 | 9,043 | +0.00(+0.00%) |
Aug 10, 2022 | 69.40 | 70.20 | 67.00 | 69.00 | 6,013 | +1.00(+1.47%) |
Aug 09, 2022 | 70.20 | 71.40 | 67.60 | 68.00 | 7,749 | -3.60(-5.03%) |
Aug 08, 2022 | 76.60 | 79.00 | 69.20 | 71.60 | 12,887 | -1.20(-1.65%) |
Aug 05, 2022 | 73.20 | 76.60 | 72.20 | 72.80 | 9,006 | -3.00(-3.96%) |
Aug 04, 2022 | 70.00 | 77.40 | 68.68 | 75.80 | 7,303 | +5.80(+8.29%) |
Aug 03, 2022 | 70.60 | 72.80 | 68.62 | 70.00 | 9,135 | -0.60(-0.85%) |
Aug 02, 2022 | 66.00 | 71.60 | 66.00 | 70.60 | 7,571 | +2.60(+3.82%) |