Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 300.12 | 361.44 | 300.12 | 324.36 | 1,510 | -106.44(-24.71%) |
Sep 29, 2022 | 416.76 | 444.00 | 360.24 | 430.80 | 515 | +1.20(+0.28%) |
Sep 28, 2022 | 435.00 | 443.88 | 401.04 | 429.60 | 263 | -5.76(-1.32%) |
Sep 27, 2022 | 435.00 | 453.60 | 381.60 | 435.36 | 665 | +27.24(+6.67%) |
Sep 26, 2022 | 332.64 | 636.96 | 324.00 | 408.12 | 4,827 | +84.12(+25.96%) |
Sep 23, 2022 | 365.64 | 376.68 | 306.60 | 324.00 | 396 | -102.00(-23.94%) |
Sep 22, 2022 | 300.00 | 530.28 | 243.36 | 426.00 | 3,440 | +135.00(+46.39%) |
Sep 21, 2022 | 348.00 | 347.40 | 288.00 | 291.00 | 616 | -33.00(-10.19%) |
Sep 20, 2022 | 396.00 | 408.00 | 303.72 | 324.00 | 1,122 | -51.24(-13.66%) |
Sep 19, 2022 | 492.00 | 501.60 | 372.84 | 375.24 | 2,312 | -320.76(-46.09%) |
Sep 16, 2022 | 456.00 | 1197 | 444.24 | 696.00 | 13,411 | +241.20(+53.03%) |
Sep 15, 2022 | 528.00 | 562.80 | 452.28 | 454.80 | 132 | -71.76(-13.63%) |
Sep 14, 2022 | 576.00 | 612.00 | 525.00 | 526.56 | 278 | -13.44(-2.49%) |
Sep 13, 2022 | 577.44 | 588.00 | 533.16 | 540.00 | 65 | -48.00(-8.16%) |
Sep 12, 2022 | 636.00 | 636.00 | 540.00 | 588.00 | 49 | -36.00(-5.77%) |
Sep 09, 2022 | 636.00 | 672.00 | 600.00 | 624.00 | 167 | -24.00(-3.70%) |
Sep 08, 2022 | 724.44 | 724.44 | 540.12 | 648.00 | 152 | -48.00(-6.90%) |
Sep 07, 2022 | 732.00 | 737.88 | 607.80 | 696.00 | 36 | -13.20(-1.86%) |
Sep 06, 2022 | 816.00 | 840.00 | 708.00 | 709.20 | 116 | -142.80(-16.76%) |
Sep 02, 2022 | 792.00 | 900.00 | 792.00 | 852.00 | 16 | +0.00(+0.00%) |
Sep 01, 2022 | 887.04 | 887.04 | 816.12 | 852.00 | 12 | +23.04(+2.78%) |
Aug 31, 2022 | 816.00 | 894.48 | 816.00 | 828.96 | 8 | -69.36(-7.72%) |
Aug 30, 2022 | 915.36 | 915.36 | 828.84 | 898.32 | 44 | +82.32(+10.09%) |
Aug 29, 2022 | 840.00 | 876.00 | 816.00 | 816.00 | 21 | -12.00(-1.45%) |
Aug 26, 2022 | 879.00 | 899.04 | 828.00 | 828.00 | 92 | -48.00(-5.48%) |
Aug 25, 2022 | 947.76 | 947.76 | 840.12 | 876.00 | 23 | -71.88(-7.58%) |
Aug 24, 2022 | 930.36 | 960.00 | 876.00 | 947.88 | 15 | -11.76(-1.23%) |
Aug 23, 2022 | 983.76 | 983.76 | 900.00 | 959.64 | 9 | -24.24(-2.46%) |
Aug 22, 2022 | 948.60 | 1020 | 910.68 | 983.88 | 8 | -36.12(-3.54%) |
Aug 19, 2022 | 1032 | 1065 | 960.00 | 1020 | 32 | -12.00(-1.16%) |
Aug 18, 2022 | 1224 | 1224 | 1025 | 1032 | 107 | -192.00(-15.69%) |
Aug 17, 2022 | 1260 | 1260 | 1212 | 1224 | 3 | -24.00(-1.92%) |
Aug 16, 2022 | 1476 | 1476 | 1212 | 1248 | 9 | -180.00(-12.61%) |
Aug 15, 2022 | 1548 | 1548 | 1385 | 1428 | 6 | -119.28(-7.71%) |
Aug 12, 2022 | 1644 | 1644 | 1547 | 1547 | 9 | -96.72(-5.88%) |
Aug 11, 2022 | 1620 | 1644 | 1572 | 1644 | 1 | +72.00(+4.58%) |
Aug 10, 2022 | 1524 | 1572 | 1530 | 1572 | 1 | +0.00(+0.00%) |
Aug 09, 2022 | 1668 | 1668 | 1572 | 1572 | 8 | -96.00(-5.76%) |
Aug 08, 2022 | 1668 | 1680 | 1644 | 1668 | 4 | -12.00(-0.71%) |
Aug 05, 2022 | 1500 | 1680 | 1500 | 1680 | 8 | +144.00(+9.38%) |
Aug 04, 2022 | 1572 | 1620 | 1536 | 1536 | 7 | -12.00(-0.78%) |
Aug 03, 2022 | 1648 | 1648 | 1494 | 1548 | 24 | -108.00(-6.52%) |
Aug 02, 2022 | 1488 | 1668 | 1488 | 1656 | 7 | +132.00(+8.66%) |
Aug 01, 2022 | 1488 | 1668 | 1464 | 1524 | 9 | +36.00(+2.42%) |
Jul 29, 2022 | 1500 | 1524 | 1469 | 1488 | 4 | -42.00(-2.75%) |
Jul 28, 2022 | 1608 | 1632 | 1500 | 1530 | 32 | -30.12(-1.93%) |
Jul 27, 2022 | 1500 | 1596 | 1500 | 1560 | 24 | +60.12(+4.01%) |
Jul 26, 2022 | 1524 | 1560 | 1500 | 1500 | 40 | -84.00(-5.30%) |
Jul 25, 2022 | 1584 | 1620 | 1584 | 1584 | 4 | -60.00(-3.65%) |
Jul 22, 2022 | 1404 | 1656 | 1392 | 1644 | 34 | +264.00(+19.13%) |
Jul 21, 2022 | 1440 | 1440 | 1346 | 1380 | 13 | +36.00(+2.68%) |
Jul 20, 2022 | 1212 | 1362 | 1212 | 1344 | 5 | +120.00(+9.80%) |
Jul 19, 2022 | 1236 | 1272 | 1224 | 1224 | 2 | -36.96(-2.93%) |
Jul 18, 2022 | 1248 | 1318 | 1248 | 1261 | 5 | -71.04(-5.33%) |
Jul 15, 2022 | 1332 | 1332 | 1296 | 1332 | 5 | -12.00(-0.89%) |
Jul 14, 2022 | 1344 | 1428 | 1344 | 1344 | 5 | -36.00(-2.61%) |
Jul 13, 2022 | 1308 | 1380 | 1302 | 1380 | 4 | +72.00(+5.50%) |
Jul 12, 2022 | 1260 | 1356 | 1236 | 1308 | 4 | -78.00(-5.63%) |
Jul 11, 2022 | 1416 | 1416 | 1296 | 1386 | 38 | -42.00(-2.94%) |
Jul 08, 2022 | 1164 | 1668 | 1164 | 1428 | 231 | +204.00(+16.67%) |
Jul 07, 2022 | 1116 | 1248 | 1111 | 1224 | 23 | +108.00(+9.68%) |
Jul 06, 2022 | 1212 | 1224 | 931.68 | 1116 | 67 | -59.28(-5.04%) |
Jul 05, 2022 | 924.00 | 1320 | 900.00 | 1175 | 127 | +287.28(+32.35%) |