Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.62 | 14.87 | 13.42 | 13.87 | 13,414 | -0.28(-1.98%) |
Oct 28, 2022 | 14.70 | 14.90 | 13.50 | 14.15 | 14,442 | -0.62(-4.20%) |
Oct 27, 2022 | 15.20 | 15.20 | 14.00 | 14.77 | 15,190 | +0.07(+0.48%) |
Oct 26, 2022 | 14.20 | 15.18 | 14.00 | 14.70 | 21,613 | +0.70(+5.00%) |
Oct 25, 2022 | 14.00 | 14.00 | 13.70 | 14.00 | 14,909 | +0.30(+2.19%) |
Oct 24, 2022 | 13.68 | 13.91 | 12.55 | 13.70 | 8,781 | +0.05(+0.37%) |
Oct 21, 2022 | 13.98 | 14.00 | 12.47 | 13.65 | 13,311 | -0.23(-1.66%) |
Oct 20, 2022 | 13.21 | 14.75 | 13.08 | 13.88 | 18,226 | +0.28(+2.06%) |
Oct 19, 2022 | 13.50 | 13.75 | 12.56 | 13.60 | 18,421 | +0.32(+2.41%) |
Oct 18, 2022 | 12.80 | 14.30 | 12.40 | 13.28 | 21,020 | +0.64(+5.06%) |
Oct 17, 2022 | 12.85 | 13.28 | 12.50 | 12.64 | 14,162 | +0.14(+1.12%) |
Oct 14, 2022 | 12.11 | 14.62 | 12.02 | 12.50 | 31,770 | +0.82(+7.02%) |
Oct 13, 2022 | 11.81 | 11.81 | 11.00 | 11.68 | 12,996 | +0.35(+3.09%) |
Oct 12, 2022 | 11.22 | 11.52 | 11.22 | 11.33 | 10,719 | -0.12(-1.05%) |
Oct 11, 2022 | 11.25 | 11.99 | 11.25 | 11.45 | 14,046 | +0.45(+4.09%) |
Oct 10, 2022 | 12.00 | 12.40 | 11.00 | 11.00 | 30,913 | -1.40(-11.29%) |
Oct 07, 2022 | 13.30 | 13.30 | 12.00 | 12.40 | 32,364 | -1.44(-10.40%) |
Oct 06, 2022 | 16.00 | 16.50 | 13.33 | 13.84 | 69,600 | -2.31(-14.30%) |
Oct 05, 2022 | 14.28 | 16.43 | 13.12 | 16.15 | 98,481 | +2.39(+17.37%) |
Oct 04, 2022 | 13.00 | 14.80 | 12.74 | 13.76 | 67,017 | +0.96(+7.50%) |
Oct 03, 2022 | 12.53 | 13.00 | 12.02 | 12.80 | 30,338 | +0.50(+4.07%) |
Sep 30, 2022 | 12.26 | 12.83 | 11.65 | 12.30 | 37,883 | -0.11(-0.89%) |
Sep 29, 2022 | 13.80 | 13.80 | 12.21 | 12.41 | 50,596 | -1.24(-9.08%) |
Sep 28, 2022 | 13.87 | 14.10 | 13.25 | 13.65 | 30,111 | -0.65(-4.55%) |
Sep 27, 2022 | 13.90 | 14.36 | 13.51 | 14.30 | 28,053 | +0.58(+4.23%) |
Sep 26, 2022 | 15.00 | 15.02 | 13.60 | 13.72 | 37,026 | -0.78(-5.38%) |
Sep 23, 2022 | 14.10 | 16.06 | 13.60 | 14.50 | 41,496 | -0.22(-1.49%) |
Sep 22, 2022 | 13.95 | 15.00 | 13.43 | 14.72 | 46,673 | +0.82(+5.90%) |
Sep 21, 2022 | 14.00 | 15.18 | 13.33 | 13.90 | 40,952 | -0.71(-4.86%) |
Sep 20, 2022 | 17.00 | 17.00 | 14.00 | 14.61 | 131,600 | -2.27(-13.45%) |
Sep 19, 2022 | 17.40 | 17.50 | 16.20 | 16.88 | 85,535 | -0.62(-3.54%) |
Sep 16, 2022 | 18.81 | 19.05 | 16.50 | 17.50 | 444,656 | -15.00(-46.15%) |
Sep 15, 2022 | 35.50 | 39.88 | 32.50 | 32.50 | 72,828 | -9.50(-22.62%) |
Sep 14, 2022 | 43.00 | 44.00 | 40.20 | 42.00 | 12,020 | -2.33(-5.26%) |
Sep 13, 2022 | 45.79 | 45.95 | 43.58 | 44.33 | 2,503 | -3.14(-6.61%) |
Sep 12, 2022 | 44.44 | 48.00 | 43.98 | 47.47 | 3,774 | +1.94(+4.26%) |
Sep 09, 2022 | 44.00 | 45.73 | 42.38 | 45.53 | 8,398 | +2.18(+5.03%) |
Sep 08, 2022 | 43.00 | 44.44 | 41.95 | 43.35 | 3,101 | +0.35(+0.81%) |
Sep 07, 2022 | 40.33 | 43.89 | 39.10 | 43.00 | 3,420 | +1.20(+2.87%) |
Sep 06, 2022 | 42.39 | 43.00 | 38.51 | 41.80 | 7,149 | -0.91(-2.13%) |
Sep 02, 2022 | 45.00 | 45.43 | 42.27 | 42.71 | 7,311 | -4.07(-8.70%) |
Sep 01, 2022 | 45.00 | 46.99 | 41.30 | 46.78 | 10,960 | -1.17(-2.44%) |
Aug 31, 2022 | 50.00 | 51.90 | 43.80 | 47.95 | 61,847 | +4.25(+9.73%) |
Aug 30, 2022 | 44.00 | 48.70 | 41.00 | 43.70 | 22,427 | -1.40(-3.10%) |
Aug 29, 2022 | 43.45 | 47.00 | 43.20 | 45.10 | 2,950 | +0.73(+1.65%) |
Aug 26, 2022 | 47.00 | 48.49 | 43.20 | 44.37 | 4,246 | -4.12(-8.50%) |
Aug 25, 2022 | 49.00 | 50.05 | 47.01 | 48.49 | 2,759 | -1.50(-3.00%) |
Aug 24, 2022 | 46.00 | 53.00 | 45.00 | 49.99 | 7,286 | +3.24(+6.93%) |
Aug 23, 2022 | 46.50 | 49.90 | 45.05 | 46.75 | 3,742 | -1.25(-2.60%) |
Aug 22, 2022 | 50.00 | 50.00 | 42.20 | 48.00 | 9,774 | -2.70(-5.33%) |
Aug 19, 2022 | 49.00 | 51.99 | 47.10 | 50.70 | 7,295 | -1.85(-3.52%) |
Aug 18, 2022 | 52.00 | 54.66 | 48.00 | 52.55 | 8,752 | +0.99(+1.92%) |
Aug 17, 2022 | 60.00 | 61.89 | 50.10 | 51.56 | 13,811 | -10.84(-17.37%) |
Aug 16, 2022 | 60.90 | 64.50 | 55.00 | 62.40 | 22,410 | +2.40(+4.00%) |
Aug 15, 2022 | 56.00 | 60.57 | 53.65 | 60.00 | 13,755 | +3.01(+5.28%) |
Aug 12, 2022 | 53.00 | 58.00 | 52.00 | 56.99 | 35,555 | -3.01(-5.02%) |
Aug 11, 2022 | 60.00 | 68.98 | 51.00 | 60.00 | 187,026 | +14.54(+31.98%) |
Aug 10, 2022 | 43.00 | 46.00 | 42.01 | 45.46 | 40,756 | +3.35(+7.96%) |
Aug 09, 2022 | 45.00 | 46.00 | 41.00 | 42.11 | 13,866 | +0.39(+0.93%) |
Aug 08, 2022 | 39.62 | 42.00 | 38.59 | 41.72 | 12,043 | +3.97(+10.52%) |
Aug 05, 2022 | 38.99 | 38.99 | 37.02 | 37.75 | 4,090 | -0.13(-0.34%) |
Aug 04, 2022 | 39.30 | 39.90 | 36.00 | 37.88 | 5,588 | -1.12(-2.87%) |
Aug 03, 2022 | 41.00 | 41.00 | 38.06 | 39.00 | 4,367 | -0.72(-1.81%) |
Aug 02, 2022 | 38.00 | 40.39 | 37.89 | 39.72 | 5,239 | +1.72(+4.53%) |