Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.10 | 10.40 | 9.500 | 9.722 | 46,115 | -0.38(-3.74%) |
Oct 28, 2022 | 10.00 | 10.40 | 9.400 | 10.10 | 66,716 | +0.50(+5.20%) |
Oct 27, 2022 | 10.30 | 10.75 | 9.331 | 9.601 | 51,291 | -0.90(-8.56%) |
Oct 26, 2022 | 11.20 | 11.70 | 10.50 | 10.50 | 87,903 | -0.90(-7.89%) |
Oct 25, 2022 | 9.800 | 11.55 | 9.800 | 11.40 | 119,700 | +1.47(+14.80%) |
Oct 24, 2022 | 10.40 | 10.40 | 9.400 | 9.930 | 57,936 | -0.57(-5.43%) |
Oct 21, 2022 | 10.20 | 10.50 | 9.900 | 10.50 | 44,092 | +0.30(+2.94%) |
Oct 20, 2022 | 10.40 | 11.00 | 10.10 | 10.20 | 19,373 | -0.10(-0.97%) |
Oct 19, 2022 | 10.70 | 11.19 | 10.20 | 10.30 | 28,439 | -0.90(-8.04%) |
Oct 18, 2022 | 12.10 | 12.10 | 10.90 | 11.20 | 30,623 | -0.20(-1.75%) |
Oct 17, 2022 | 10.80 | 11.90 | 10.80 | 11.40 | 31,438 | +0.50(+4.59%) |
Oct 14, 2022 | 12.30 | 12.37 | 10.75 | 10.90 | 36,422 | -1.30(-10.66%) |
Oct 13, 2022 | 11.80 | 12.60 | 11.40 | 12.20 | 58,380 | +0.10(+0.83%) |
Oct 12, 2022 | 12.50 | 12.87 | 11.40 | 12.10 | 66,556 | -0.30(-2.42%) |
Oct 11, 2022 | 13.70 | 13.90 | 12.00 | 12.40 | 69,946 | -0.80(-6.06%) |
Oct 10, 2022 | 17.00 | 17.20 | 13.10 | 13.20 | 86,271 | -4.20(-24.14%) |
Oct 07, 2022 | 17.90 | 18.30 | 17.10 | 17.40 | 21,542 | -1.00(-5.43%) |
Oct 06, 2022 | 18.90 | 19.50 | 18.15 | 18.40 | 16,580 | -0.50(-2.65%) |
Oct 05, 2022 | 19.90 | 20.00 | 18.51 | 18.90 | 24,942 | -1.60(-7.80%) |
Oct 04, 2022 | 20.30 | 21.30 | 20.00 | 20.50 | 27,736 | +0.30(+1.49%) |
Oct 03, 2022 | 20.00 | 21.40 | 19.70 | 20.20 | 16,752 | +0.20(+1.00%) |
Sep 30, 2022 | 20.20 | 21.30 | 19.60 | 20.00 | 12,013 | +0.30(+1.52%) |
Sep 29, 2022 | 20.70 | 20.90 | 19.40 | 19.70 | 26,383 | -1.00(-4.83%) |
Sep 28, 2022 | 21.40 | 22.00 | 20.05 | 20.70 | 43,532 | -0.90(-4.17%) |
Sep 27, 2022 | 21.50 | 22.30 | 20.60 | 21.60 | 17,678 | +1.70(+8.54%) |
Sep 26, 2022 | 19.30 | 21.00 | 19.30 | 19.90 | 9,139 | +0.50(+2.58%) |
Sep 23, 2022 | 19.60 | 20.00 | 18.70 | 19.40 | 18,286 | -0.70(-3.48%) |
Sep 22, 2022 | 21.20 | 21.30 | 19.80 | 20.10 | 25,005 | -1.30(-6.07%) |
Sep 21, 2022 | 21.30 | 22.38 | 21.10 | 21.40 | 9,966 | -0.20(-0.93%) |
Sep 20, 2022 | 21.00 | 22.00 | 21.00 | 21.60 | 12,600 | +0.00(+0.00%) |
Sep 19, 2022 | 20.80 | 22.00 | 20.80 | 21.60 | 17,117 | +0.10(+0.47%) |
Sep 16, 2022 | 20.90 | 21.70 | 20.20 | 21.50 | 50,744 | +0.40(+1.90%) |
Sep 15, 2022 | 21.50 | 22.30 | 21.00 | 21.10 | 21,668 | -0.50(-2.31%) |
Sep 14, 2022 | 22.10 | 22.31 | 21.00 | 21.60 | 18,315 | -0.30(-1.37%) |
Sep 13, 2022 | 22.40 | 23.20 | 21.30 | 21.90 | 36,166 | -1.80(-7.59%) |
Sep 12, 2022 | 24.50 | 25.00 | 22.70 | 23.70 | 43,817 | -0.60(-2.47%) |
Sep 09, 2022 | 24.00 | 25.00 | 23.80 | 24.30 | 44,278 | +1.20(+5.19%) |
Sep 08, 2022 | 22.00 | 23.20 | 21.60 | 23.10 | 18,208 | +1.00(+4.52%) |
Sep 07, 2022 | 21.00 | 22.40 | 21.00 | 22.10 | 16,333 | +0.90(+4.25%) |
Sep 06, 2022 | 22.00 | 23.00 | 20.90 | 21.20 | 20,116 | -0.80(-3.64%) |
Sep 02, 2022 | 23.00 | 23.30 | 21.90 | 22.00 | 23,593 | -0.80(-3.51%) |
Sep 01, 2022 | 24.00 | 24.00 | 21.90 | 22.80 | 31,787 | -1.50(-6.17%) |
Aug 31, 2022 | 24.70 | 25.20 | 24.00 | 24.30 | 17,781 | -0.50(-2.02%) |
Aug 30, 2022 | 26.00 | 26.40 | 24.51 | 24.80 | 22,000 | -1.20(-4.62%) |
Aug 29, 2022 | 25.10 | 26.60 | 25.10 | 26.00 | 29,879 | -0.20(-0.76%) |
Aug 26, 2022 | 28.00 | 28.00 | 25.90 | 26.20 | 38,917 | -1.80(-6.43%) |
Aug 25, 2022 | 28.40 | 28.40 | 27.30 | 28.00 | 34,633 | +0.20(+0.72%) |
Aug 24, 2022 | 28.10 | 28.40 | 27.20 | 27.80 | 25,906 | +0.00(+0.00%) |
Aug 23, 2022 | 28.40 | 29.40 | 27.60 | 27.80 | 22,854 | -0.90(-3.14%) |
Aug 22, 2022 | 29.50 | 30.32 | 28.00 | 28.70 | 31,653 | -1.70(-5.59%) |
Aug 19, 2022 | 31.20 | 31.30 | 30.20 | 30.40 | 29,862 | -2.30(-7.03%) |
Aug 18, 2022 | 35.70 | 37.80 | 32.10 | 32.70 | 70,433 | -3.50(-9.67%) |
Aug 17, 2022 | 36.60 | 37.40 | 35.00 | 36.20 | 46,118 | -1.40(-3.72%) |
Aug 16, 2022 | 40.70 | 40.80 | 36.00 | 37.60 | 123,305 | -8.90(-19.14%) |
Aug 15, 2022 | 41.50 | 48.90 | 41.20 | 46.50 | 105,630 | +4.90(+11.78%) |
Aug 12, 2022 | 39.60 | 41.70 | 38.00 | 41.60 | 36,460 | +2.20(+5.58%) |
Aug 11, 2022 | 42.20 | 42.80 | 39.00 | 39.40 | 67,566 | -0.70(-1.75%) |
Aug 10, 2022 | 37.50 | 41.30 | 36.70 | 40.10 | 59,962 | +3.70(+10.16%) |
Aug 09, 2022 | 36.20 | 37.50 | 34.90 | 36.40 | 27,102 | -1.90(-4.96%) |
Aug 08, 2022 | 34.80 | 39.90 | 34.80 | 38.30 | 65,532 | +4.20(+12.32%) |
Aug 05, 2022 | 31.20 | 34.50 | 30.70 | 34.10 | 45,721 | +1.60(+4.92%) |
Aug 04, 2022 | 31.80 | 33.20 | 31.40 | 32.50 | 20,923 | +0.80(+2.52%) |
Aug 03, 2022 | 30.60 | 32.50 | 30.43 | 31.70 | 25,908 | +1.40(+4.62%) |
Aug 02, 2022 | 29.00 | 31.20 | 29.00 | 30.30 | 22,022 | +0.70(+2.36%) |