Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.36 | 12.96 | 11.58 | 12.24 | 378,529 | +0.12(+0.99%) |
Nov 29, 2022 | 11.88 | 12.24 | 11.28 | 12.12 | 151,830 | +0.25(+2.12%) |
Nov 28, 2022 | 12.12 | 12.72 | 11.40 | 11.87 | 267,654 | -1.09(-8.43%) |
Nov 25, 2022 | 13.08 | 13.20 | 12.60 | 12.96 | 92,052 | +0.00(+0.00%) |
Nov 23, 2022 | 12.72 | 12.96 | 12.00 | 12.96 | 357,614 | +0.48(+3.85%) |
Nov 22, 2022 | 13.80 | 13.80 | 12.48 | 12.48 | 363,927 | -1.32(-9.57%) |
Nov 21, 2022 | 13.20 | 14.16 | 12.96 | 13.80 | 426,555 | +0.36(+2.68%) |
Nov 18, 2022 | 13.44 | 13.74 | 13.08 | 13.44 | 199,607 | +0.36(+2.75%) |
Nov 17, 2022 | 13.68 | 13.68 | 12.96 | 13.08 | 195,669 | -0.60(-4.39%) |
Nov 16, 2022 | 13.68 | 13.80 | 13.20 | 13.68 | 183,735 | -0.12(-0.87%) |
Nov 15, 2022 | 14.16 | 14.40 | 13.68 | 13.80 | 315,633 | +0.00(+0.00%) |
Nov 14, 2022 | 14.16 | 14.40 | 13.32 | 13.80 | 338,249 | -0.36(-2.54%) |
Nov 11, 2022 | 14.04 | 15.48 | 13.56 | 14.16 | 1,180,365 | -6.72(-32.18%) |
Nov 10, 2022 | 18.60 | 22.20 | 18.36 | 20.88 | 385,163 | +3.48(+20.00%) |
Nov 09, 2022 | 19.32 | 19.68 | 17.40 | 17.40 | 252,199 | -2.28(-11.59%) |
Nov 08, 2022 | 21.84 | 22.08 | 19.44 | 19.68 | 238,990 | -1.32(-6.29%) |
Nov 07, 2022 | 19.08 | 22.20 | 19.08 | 21.00 | 395,203 | -3.84(-15.46%) |
Nov 04, 2022 | 25.92 | 26.00 | 24.36 | 24.84 | 230,209 | -1.08(-4.17%) |
Nov 03, 2022 | 26.04 | 27.96 | 25.74 | 25.92 | 144,201 | -1.20(-4.42%) |
Nov 02, 2022 | 28.80 | 28.80 | 26.28 | 27.12 | 212,962 | -1.44(-5.04%) |
Nov 01, 2022 | 29.52 | 30.18 | 28.50 | 28.56 | 183,664 | -0.36(-1.24%) |
Oct 31, 2022 | 27.72 | 29.64 | 27.35 | 28.92 | 153,203 | +0.36(+1.26%) |
Oct 28, 2022 | 29.88 | 30.36 | 27.96 | 28.56 | 181,527 | -0.72(-2.46%) |
Oct 27, 2022 | 31.92 | 32.04 | 28.68 | 29.28 | 295,396 | -1.56(-5.06%) |
Oct 26, 2022 | 30.84 | 32.76 | 30.48 | 30.84 | 209,008 | +0.48(+1.58%) |
Oct 25, 2022 | 29.52 | 32.64 | 29.09 | 30.36 | 418,073 | +1.32(+4.55%) |
Oct 24, 2022 | 30.60 | 30.83 | 28.20 | 29.04 | 279,441 | -1.92(-6.20%) |
Oct 21, 2022 | 31.68 | 33.36 | 29.88 | 30.96 | 341,601 | -0.12(-0.39%) |
Oct 20, 2022 | 28.32 | 32.64 | 28.32 | 31.08 | 655,045 | +3.00(+10.68%) |
Oct 19, 2022 | 28.80 | 29.40 | 26.88 | 28.08 | 325,090 | -1.20(-4.10%) |
Oct 18, 2022 | 27.60 | 30.84 | 27.12 | 29.28 | 574,177 | +2.64(+9.91%) |
Oct 17, 2022 | 26.64 | 27.36 | 25.56 | 26.64 | 219,456 | +0.84(+3.26%) |
Oct 14, 2022 | 28.32 | 29.16 | 25.32 | 25.80 | 269,035 | -2.40(-8.51%) |
Oct 13, 2022 | 24.72 | 29.04 | 24.00 | 28.20 | 464,994 | +2.52(+9.81%) |
Oct 12, 2022 | 27.60 | 28.20 | 25.32 | 25.68 | 473,849 | -2.40(-8.55%) |
Oct 11, 2022 | 31.20 | 33.48 | 27.36 | 28.08 | 1,672,859 | -0.24(-0.85%) |
Oct 10, 2022 | 30.72 | 31.68 | 28.20 | 28.32 | 275,522 | -2.28(-7.45%) |
Oct 07, 2022 | 32.64 | 34.08 | 29.88 | 30.60 | 546,334 | -2.64(-7.94%) |
Oct 06, 2022 | 32.64 | 36.00 | 31.68 | 33.24 | 761,851 | -0.12(-0.36%) |
Oct 05, 2022 | 36.00 | 37.20 | 32.28 | 33.36 | 773,341 | -2.64(-7.33%) |
Oct 04, 2022 | 38.64 | 39.60 | 34.92 | 36.00 | 913,468 | -1.92(-5.06%) |
Oct 03, 2022 | 53.52 | 56.16 | 37.08 | 37.92 | 1,734,763 | -31.44(-45.33%) |
Sep 30, 2022 | 66.12 | 70.68 | 61.72 | 69.36 | 525,502 | +2.64(+3.96%) |
Sep 29, 2022 | 74.16 | 74.16 | 63.84 | 66.72 | 597,167 | -7.80(-10.47%) |
Sep 28, 2022 | 61.44 | 75.48 | 59.76 | 74.52 | 1,122,779 | +14.40(+23.95%) |
Sep 27, 2022 | 55.32 | 65.22 | 55.20 | 60.12 | 1,079,217 | +6.48(+12.08%) |
Sep 26, 2022 | 52.08 | 56.76 | 51.84 | 53.64 | 680,570 | +0.36(+0.68%) |
Sep 23, 2022 | 50.16 | 53.28 | 47.35 | 53.28 | 272,002 | +1.56(+3.02%) |
Sep 22, 2022 | 51.72 | 56.04 | 51.36 | 51.72 | 218,809 | -1.92(-3.58%) |
Sep 21, 2022 | 59.52 | 60.72 | 53.64 | 53.64 | 332,666 | -5.88(-9.88%) |
Sep 20, 2022 | 61.08 | 64.20 | 59.16 | 59.52 | 371,310 | -3.48(-5.52%) |
Sep 19, 2022 | 62.76 | 66.24 | 59.64 | 63.00 | 435,936 | +0.24(+0.38%) |
Sep 16, 2022 | 66.84 | 69.60 | 61.92 | 62.76 | 364,973 | -5.40(-7.92%) |
Sep 15, 2022 | 71.88 | 76.44 | 66.96 | 68.16 | 332,459 | -5.28(-7.19%) |
Sep 14, 2022 | 78.48 | 79.36 | 70.32 | 73.44 | 461,419 | -5.28(-6.71%) |
Sep 13, 2022 | 77.52 | 85.29 | 76.56 | 78.72 | 472,327 | -2.76(-3.39%) |
Sep 12, 2022 | 85.80 | 89.64 | 78.24 | 81.48 | 536,473 | -3.48(-4.10%) |
Sep 09, 2022 | 90.84 | 98.64 | 84.36 | 84.96 | 871,827 | -9.00(-9.58%) |
Sep 08, 2022 | 80.76 | 94.80 | 77.52 | 93.96 | 1,928,426 | +13.44(+16.69%) |
Sep 07, 2022 | 67.68 | 80.52 | 67.44 | 80.52 | 783,491 | +13.20(+19.61%) |
Sep 06, 2022 | 69.48 | 75.60 | 65.88 | 67.32 | 586,159 | -1.08(-1.58%) |
Sep 02, 2022 | 63.00 | 68.76 | 60.00 | 68.40 | 360,376 | +7.68(+12.65%) |