Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 9.200 | 9.780 | 9.000 | 9.468 | 62,209 | +0.70(+7.93%) |
Oct 28, 2022 | 11.95 | 11.96 | 6.800 | 8.772 | 347,438 | -2.92(-24.95%) |
Oct 27, 2022 | 12.10 | 12.45 | 10.93 | 11.69 | 131,748 | +0.04(+0.31%) |
Oct 26, 2022 | 12.40 | 12.60 | 11.60 | 11.65 | 100,864 | -1.71(-12.78%) |
Oct 25, 2022 | 13.00 | 13.60 | 13.00 | 13.36 | 11,577 | +0.37(+2.83%) |
Oct 24, 2022 | 13.40 | 14.00 | 12.81 | 12.99 | 12,495 | -0.56(-4.13%) |
Oct 21, 2022 | 14.03 | 14.32 | 12.81 | 13.55 | 17,588 | -0.49(-3.48%) |
Oct 20, 2022 | 14.00 | 15.69 | 13.92 | 14.04 | 10,495 | -0.29(-2.04%) |
Oct 19, 2022 | 14.40 | 14.82 | 14.00 | 14.33 | 18,554 | +0.25(+1.79%) |
Oct 18, 2022 | 14.00 | 14.40 | 13.84 | 14.08 | 13,198 | +0.24(+1.73%) |
Oct 17, 2022 | 15.20 | 15.32 | 13.70 | 13.84 | 21,686 | -0.64(-4.45%) |
Oct 14, 2022 | 16.00 | 16.20 | 14.02 | 14.48 | 21,677 | -1.22(-7.77%) |
Oct 13, 2022 | 15.11 | 16.00 | 14.01 | 15.70 | 38,845 | +0.47(+3.07%) |
Oct 12, 2022 | 16.22 | 16.34 | 15.20 | 15.24 | 24,531 | -0.98(-6.07%) |
Oct 11, 2022 | 16.54 | 16.79 | 16.20 | 16.22 | 14,056 | -0.38(-2.27%) |
Oct 10, 2022 | 17.60 | 17.60 | 16.02 | 16.60 | 18,345 | -0.28(-1.68%) |
Oct 07, 2022 | 18.00 | 18.28 | 16.84 | 16.88 | 28,333 | -1.32(-7.25%) |
Oct 06, 2022 | 18.20 | 18.72 | 18.12 | 18.20 | 29,050 | -0.04(-0.22%) |
Oct 05, 2022 | 18.56 | 19.20 | 18.20 | 18.24 | 14,061 | -0.40(-2.15%) |
Oct 04, 2022 | 19.20 | 19.60 | 18.60 | 18.64 | 17,787 | -0.02(-0.09%) |
Oct 03, 2022 | 19.60 | 19.54 | 18.40 | 18.66 | 8,933 | -0.14(-0.77%) |
Sep 30, 2022 | 19.60 | 19.68 | 18.80 | 18.80 | 10,043 | -0.69(-3.55%) |
Sep 29, 2022 | 19.32 | 19.91 | 18.88 | 19.49 | 14,586 | -0.43(-2.15%) |
Sep 28, 2022 | 19.60 | 20.13 | 19.32 | 19.92 | 14,720 | +0.39(+1.99%) |
Sep 27, 2022 | 19.60 | 19.80 | 19.00 | 19.53 | 8,960 | +0.55(+2.89%) |
Sep 26, 2022 | 20.00 | 20.32 | 18.80 | 18.98 | 13,717 | -0.10(-0.52%) |
Sep 23, 2022 | 18.80 | 19.49 | 18.00 | 19.08 | 16,280 | +0.86(+4.70%) |
Sep 22, 2022 | 19.60 | 20.00 | 17.78 | 18.23 | 31,442 | -1.89(-9.39%) |
Sep 21, 2022 | 20.00 | 20.40 | 19.51 | 20.12 | 11,505 | +0.01(+0.04%) |
Sep 20, 2022 | 21.20 | 21.20 | 20.00 | 20.11 | 11,093 | -0.09(-0.46%) |
Sep 19, 2022 | 20.92 | 21.20 | 20.00 | 20.20 | 24,278 | -0.94(-4.46%) |
Sep 16, 2022 | 22.04 | 22.04 | 20.92 | 21.14 | 16,814 | -0.90(-4.08%) |
Sep 15, 2022 | 22.40 | 22.78 | 21.40 | 22.04 | 7,780 | +0.25(+1.16%) |
Sep 14, 2022 | 21.00 | 23.17 | 20.80 | 21.79 | 15,506 | +0.39(+1.83%) |
Sep 13, 2022 | 21.53 | 22.40 | 20.82 | 21.40 | 25,190 | -1.64(-7.12%) |
Sep 12, 2022 | 24.00 | 24.00 | 22.49 | 23.04 | 18,382 | -0.56(-2.37%) |
Sep 09, 2022 | 22.74 | 23.60 | 22.07 | 23.60 | 24,514 | +0.92(+4.04%) |
Sep 08, 2022 | 22.76 | 22.98 | 22.08 | 22.68 | 13,128 | -0.10(-0.44%) |
Sep 07, 2022 | 22.78 | 23.20 | 22.00 | 22.78 | 19,947 | +1.19(+5.50%) |
Sep 06, 2022 | 20.32 | 22.80 | 20.00 | 21.60 | 46,164 | +1.60(+7.98%) |
Sep 02, 2022 | 19.60 | 20.00 | 19.20 | 20.00 | 17,640 | +0.50(+2.54%) |
Sep 01, 2022 | 19.50 | 19.84 | 19.20 | 19.50 | 15,268 | -0.17(-0.85%) |
Aug 31, 2022 | 20.00 | 20.40 | 19.60 | 19.67 | 16,235 | -0.33(-1.64%) |
Aug 30, 2022 | 20.40 | 20.40 | 19.24 | 20.00 | 24,088 | +0.00(+0.00%) |
Aug 29, 2022 | 20.40 | 20.40 | 19.80 | 20.00 | 11,263 | +0.20(+1.01%) |
Aug 26, 2022 | 20.40 | 20.80 | 19.60 | 19.80 | 21,038 | -0.20(-1.00%) |
Aug 25, 2022 | 20.24 | 20.40 | 19.60 | 20.00 | 19,771 | -0.40(-1.96%) |
Aug 24, 2022 | 21.36 | 21.36 | 20.09 | 20.40 | 10,200 | -0.40(-1.92%) |
Aug 23, 2022 | 19.60 | 21.60 | 19.20 | 20.80 | 38,050 | +1.28(+6.56%) |
Aug 22, 2022 | 20.16 | 20.19 | 19.18 | 19.52 | 20,606 | -0.06(-0.29%) |
Aug 19, 2022 | 19.94 | 20.40 | 18.40 | 19.58 | 42,252 | -0.32(-1.61%) |
Aug 18, 2022 | 20.26 | 20.60 | 19.60 | 19.90 | 54,966 | +0.30(+1.51%) |
Aug 17, 2022 | 20.80 | 20.80 | 19.25 | 19.60 | 88,139 | -0.62(-3.09%) |
Aug 16, 2022 | 20.80 | 21.20 | 20.09 | 20.22 | 27,257 | -1.41(-6.51%) |
Aug 15, 2022 | 21.40 | 21.94 | 20.40 | 21.63 | 58,628 | +0.86(+4.14%) |
Aug 12, 2022 | 20.80 | 21.51 | 20.36 | 20.77 | 26,860 | -0.23(-1.09%) |
Aug 11, 2022 | 22.70 | 22.70 | 20.55 | 21.00 | 29,608 | -0.45(-2.09%) |
Aug 10, 2022 | 23.20 | 23.20 | 21.05 | 21.45 | 25,640 | -0.50(-2.26%) |
Aug 09, 2022 | 22.80 | 23.20 | 21.15 | 21.94 | 22,480 | -0.95(-4.14%) |
Aug 08, 2022 | 22.80 | 23.43 | 22.05 | 22.89 | 15,069 | +0.17(+0.76%) |
Aug 05, 2022 | 23.60 | 23.94 | 22.40 | 22.72 | 19,908 | -1.14(-4.78%) |
Aug 04, 2022 | 24.58 | 24.58 | 23.60 | 23.86 | 17,049 | -0.00(-0.02%) |
Aug 03, 2022 | 24.00 | 24.20 | 22.81 | 23.86 | 18,353 | -0.14(-0.57%) |
Aug 02, 2022 | 24.80 | 25.07 | 23.60 | 24.00 | 16,698 | -0.44(-1.80%) |