Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.60 | 20.96 | 20.20 | 20.60 | 147,385 | -0.20(-0.96%) |
Oct 28, 2022 | 20.40 | 20.80 | 18.40 | 20.80 | 506,354 | +0.20(+0.97%) |
Oct 27, 2022 | 21.20 | 22.40 | 20.40 | 20.60 | 192,173 | -1.00(-4.63%) |
Oct 26, 2022 | 21.40 | 23.40 | 21.00 | 21.60 | 419,849 | -0.20(-0.92%) |
Oct 25, 2022 | 19.40 | 22.00 | 19.37 | 21.80 | 276,809 | +2.60(+13.54%) |
Oct 24, 2022 | 21.20 | 21.30 | 19.00 | 19.20 | 745,640 | -2.40(-11.11%) |
Oct 21, 2022 | 21.40 | 21.80 | 20.60 | 21.60 | 300,817 | +0.20(+0.93%) |
Oct 20, 2022 | 17.80 | 22.00 | 17.72 | 21.40 | 1,000,256 | +3.78(+21.47%) |
Oct 19, 2022 | 19.20 | 19.40 | 17.40 | 17.62 | 775,145 | -1.98(-10.12%) |
Oct 18, 2022 | 19.60 | 20.40 | 19.00 | 19.60 | 371,769 | +0.94(+5.04%) |
Oct 17, 2022 | 18.40 | 19.90 | 18.24 | 18.66 | 304,909 | +0.86(+4.84%) |
Oct 14, 2022 | 18.80 | 19.20 | 17.69 | 17.80 | 191,396 | -0.49(-2.67%) |
Oct 13, 2022 | 17.60 | 18.75 | 16.62 | 18.29 | 408,888 | +0.20(+1.13%) |
Oct 12, 2022 | 18.20 | 19.41 | 18.06 | 18.08 | 1,018,107 | -0.65(-3.47%) |
Oct 11, 2022 | 20.00 | 20.40 | 18.06 | 18.73 | 1,121,304 | -2.07(-9.93%) |
Oct 10, 2022 | 21.00 | 21.20 | 19.72 | 20.80 | 448,491 | -0.40(-1.89%) |
Oct 07, 2022 | 21.60 | 22.00 | 21.00 | 21.20 | 214,838 | -0.40(-1.85%) |
Oct 06, 2022 | 22.40 | 23.20 | 21.40 | 21.60 | 135,619 | -0.80(-3.57%) |
Oct 05, 2022 | 22.40 | 23.00 | 21.40 | 22.40 | 205,529 | -0.80(-3.45%) |
Oct 04, 2022 | 21.80 | 23.60 | 21.80 | 23.20 | 225,520 | +2.00(+9.43%) |
Oct 03, 2022 | 20.80 | 21.40 | 20.40 | 21.20 | 189,245 | +0.80(+3.92%) |
Sep 30, 2022 | 21.20 | 22.00 | 20.40 | 20.40 | 194,701 | -1.00(-4.67%) |
Sep 29, 2022 | 22.00 | 22.20 | 21.20 | 21.40 | 182,613 | -1.20(-5.31%) |
Sep 28, 2022 | 21.00 | 22.80 | 21.00 | 22.60 | 221,555 | +1.00(+4.63%) |
Sep 27, 2022 | 19.80 | 22.00 | 19.77 | 21.60 | 334,103 | +2.40(+12.48%) |
Sep 26, 2022 | 20.00 | 21.20 | 19.20 | 19.20 | 385,250 | -1.00(-4.93%) |
Sep 23, 2022 | 20.40 | 20.60 | 19.04 | 20.20 | 1,164,826 | -0.80(-3.81%) |
Sep 22, 2022 | 22.40 | 22.60 | 20.60 | 21.00 | 344,252 | -0.80(-3.67%) |
Sep 21, 2022 | 22.20 | 23.20 | 21.60 | 21.80 | 321,622 | -0.20(-0.91%) |
Sep 20, 2022 | 22.60 | 23.20 | 22.00 | 22.00 | 290,664 | -1.40(-5.98%) |
Sep 19, 2022 | 22.80 | 23.40 | 22.00 | 23.40 | 463,274 | +0.40(+1.74%) |
Sep 16, 2022 | 24.00 | 24.20 | 22.20 | 23.00 | 768,499 | -1.80(-7.26%) |
Sep 15, 2022 | 24.20 | 25.40 | 23.80 | 24.80 | 282,407 | +0.40(+1.64%) |
Sep 14, 2022 | 25.40 | 25.40 | 23.80 | 24.40 | 286,038 | -0.80(-3.17%) |
Sep 13, 2022 | 26.00 | 27.00 | 25.20 | 25.20 | 227,749 | -2.60(-9.35%) |
Sep 12, 2022 | 27.20 | 28.20 | 26.40 | 27.80 | 203,361 | +0.80(+2.96%) |
Sep 09, 2022 | 26.00 | 27.20 | 26.00 | 27.00 | 217,296 | +1.20(+4.65%) |
Sep 08, 2022 | 24.40 | 25.80 | 24.40 | 25.80 | 212,381 | +0.80(+3.20%) |
Sep 07, 2022 | 24.20 | 25.00 | 23.60 | 25.00 | 232,989 | +0.80(+3.31%) |
Sep 06, 2022 | 25.00 | 25.20 | 24.20 | 24.20 | 211,593 | -0.80(-3.20%) |
Sep 02, 2022 | 26.80 | 26.80 | 25.00 | 25.00 | 238,860 | -1.00(-3.85%) |
Sep 01, 2022 | 26.20 | 26.40 | 24.80 | 26.00 | 252,576 | -0.60(-2.26%) |
Aug 31, 2022 | 27.00 | 27.60 | 26.00 | 26.60 | 224,402 | +0.00(+0.00%) |
Aug 30, 2022 | 28.00 | 28.80 | 26.00 | 26.60 | 277,343 | -0.80(-2.92%) |
Aug 29, 2022 | 27.80 | 29.40 | 27.40 | 27.40 | 219,656 | -1.00(-3.52%) |
Aug 26, 2022 | 31.60 | 31.70 | 28.00 | 28.40 | 298,244 | -2.60(-8.39%) |
Aug 25, 2022 | 30.20 | 31.00 | 29.00 | 31.00 | 246,871 | +1.60(+5.44%) |
Aug 24, 2022 | 29.20 | 31.00 | 29.00 | 29.40 | 175,249 | +0.40(+1.38%) |
Aug 23, 2022 | 31.20 | 32.20 | 29.00 | 29.00 | 264,965 | -2.00(-6.45%) |
Aug 22, 2022 | 31.80 | 32.80 | 31.00 | 31.00 | 228,590 | -1.80(-5.49%) |
Aug 19, 2022 | 34.80 | 34.90 | 32.20 | 32.80 | 320,557 | -3.00(-8.38%) |
Aug 18, 2022 | 38.60 | 39.00 | 35.00 | 35.80 | 278,664 | -2.40(-6.28%) |
Aug 17, 2022 | 39.20 | 42.00 | 37.00 | 38.20 | 623,405 | -1.40(-3.54%) |
Aug 16, 2022 | 37.40 | 43.59 | 35.60 | 39.60 | 1,024,527 | +2.00(+5.32%) |
Aug 15, 2022 | 37.00 | 38.90 | 36.00 | 37.60 | 287,041 | -0.40(-1.05%) |
Aug 12, 2022 | 36.60 | 38.20 | 34.00 | 38.00 | 337,078 | +2.60(+7.34%) |
Aug 11, 2022 | 34.80 | 39.00 | 33.60 | 35.40 | 599,489 | +2.80(+8.59%) |
Aug 10, 2022 | 33.40 | 33.60 | 31.40 | 32.60 | 261,177 | +1.20(+3.82%) |
Aug 09, 2022 | 33.40 | 33.90 | 30.80 | 31.40 | 299,936 | -3.00(-8.72%) |
Aug 08, 2022 | 33.80 | 37.00 | 33.60 | 34.40 | 460,021 | +0.80(+2.38%) |
Aug 05, 2022 | 31.00 | 35.00 | 29.60 | 33.60 | 573,941 | +2.20(+7.01%) |
Aug 04, 2022 | 31.60 | 33.00 | 30.20 | 31.40 | 593,248 | -4.80(-13.26%) |
Aug 03, 2022 | 34.60 | 37.39 | 33.60 | 36.20 | 494,630 | +1.80(+5.23%) |
Aug 02, 2022 | 30.40 | 34.60 | 30.00 | 34.40 | 424,103 | +3.60(+11.69%) |