Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33.60 | 37.92 | 32.64 | 32.64 | 35,076 | -0.96(-2.86%) |
Nov 29, 2022 | 32.69 | 35.38 | 32.69 | 33.60 | 13,490 | -0.10(-0.28%) |
Nov 28, 2022 | 35.74 | 36.00 | 33.60 | 33.70 | 7,358 | +0.10(+0.29%) |
Nov 25, 2022 | 33.12 | 34.68 | 32.18 | 33.60 | 5,497 | +1.20(+3.70%) |
Nov 23, 2022 | 32.88 | 33.36 | 31.92 | 32.40 | 8,559 | -0.02(-0.07%) |
Nov 22, 2022 | 33.10 | 33.82 | 31.68 | 32.42 | 7,308 | -0.77(-2.31%) |
Nov 21, 2022 | 34.15 | 34.80 | 31.78 | 33.19 | 8,647 | -0.96(-2.81%) |
Nov 18, 2022 | 36.00 | 36.00 | 33.60 | 34.15 | 11,494 | -1.61(-4.50%) |
Nov 17, 2022 | 35.76 | 35.98 | 33.77 | 35.76 | 10,440 | -0.24(-0.67%) |
Nov 16, 2022 | 39.79 | 39.79 | 36.00 | 36.00 | 11,669 | -3.58(-9.04%) |
Nov 15, 2022 | 37.92 | 39.84 | 36.84 | 39.58 | 15,519 | +2.86(+7.78%) |
Nov 14, 2022 | 36.60 | 40.32 | 36.60 | 36.72 | 21,347 | +0.77(+2.14%) |
Nov 11, 2022 | 34.06 | 37.37 | 32.45 | 35.95 | 22,864 | +3.55(+10.96%) |
Nov 10, 2022 | 30.17 | 32.40 | 30.17 | 32.40 | 13,584 | +2.38(+7.91%) |
Nov 09, 2022 | 34.56 | 34.56 | 29.04 | 30.02 | 23,737 | -4.08(-11.96%) |
Nov 08, 2022 | 35.35 | 36.70 | 33.84 | 34.10 | 19,622 | -1.32(-3.73%) |
Nov 07, 2022 | 36.36 | 36.72 | 34.61 | 35.42 | 12,899 | -0.58(-1.60%) |
Nov 04, 2022 | 34.68 | 37.18 | 34.15 | 36.00 | 18,876 | +2.40(+7.14%) |
Nov 03, 2022 | 34.92 | 36.00 | 33.60 | 33.60 | 24,766 | -0.24(-0.71%) |
Nov 02, 2022 | 36.07 | 37.44 | 33.84 | 33.84 | 24,656 | -3.50(-9.38%) |
Nov 01, 2022 | 39.60 | 40.27 | 36.00 | 37.34 | 23,693 | -1.49(-3.83%) |
Oct 31, 2022 | 44.33 | 44.33 | 38.40 | 38.83 | 28,951 | -3.17(-7.54%) |
Oct 28, 2022 | 38.78 | 43.97 | 38.78 | 42.00 | 33,994 | +2.83(+7.23%) |
Oct 27, 2022 | 35.50 | 40.42 | 34.80 | 39.17 | 27,875 | +4.61(+13.33%) |
Oct 26, 2022 | 36.96 | 36.96 | 33.84 | 34.56 | 31,627 | -1.82(-5.01%) |
Oct 25, 2022 | 35.16 | 37.20 | 33.60 | 36.38 | 32,563 | +1.10(+3.13%) |
Oct 24, 2022 | 40.54 | 40.54 | 32.40 | 35.28 | 45,065 | -4.97(-12.34%) |
Oct 21, 2022 | 40.80 | 41.54 | 38.64 | 40.25 | 21,184 | -2.09(-4.93%) |
Oct 20, 2022 | 43.80 | 44.26 | 41.06 | 42.34 | 20,503 | -1.54(-3.50%) |
Oct 19, 2022 | 46.78 | 46.78 | 42.24 | 43.87 | 46,398 | -3.31(-7.02%) |
Oct 18, 2022 | 49.85 | 50.88 | 46.80 | 47.18 | 54,588 | +0.72(+1.55%) |
Oct 17, 2022 | 44.52 | 57.60 | 43.63 | 46.46 | 146,773 | +1.92(+4.31%) |
Oct 14, 2022 | 46.08 | 50.40 | 43.22 | 44.54 | 75,252 | -1.37(-2.98%) |
Oct 13, 2022 | 45.67 | 49.68 | 45.14 | 45.91 | 44,885 | -3.00(-6.13%) |
Oct 12, 2022 | 54.98 | 55.18 | 48.00 | 48.91 | 39,855 | -6.24(-11.31%) |
Oct 11, 2022 | 60.00 | 60.00 | 54.00 | 55.15 | 23,949 | -5.35(-8.85%) |
Oct 10, 2022 | 62.40 | 64.54 | 60.02 | 60.50 | 20,937 | -1.90(-3.04%) |
Oct 07, 2022 | 64.80 | 64.90 | 60.79 | 62.40 | 18,824 | -3.36(-5.11%) |
Oct 06, 2022 | 67.20 | 68.50 | 62.64 | 65.76 | 77,199 | +0.48(+0.74%) |
Oct 05, 2022 | 76.80 | 76.85 | 64.80 | 65.28 | 50,702 | -13.99(-17.65%) |
Oct 04, 2022 | 95.23 | 95.23 | 76.80 | 79.27 | 50,894 | -16.20(-16.97%) |
Oct 03, 2022 | 110.86 | 120.00 | 93.84 | 95.47 | 38,871 | -19.70(-17.11%) |
Sep 30, 2022 | 134.40 | 134.40 | 112.80 | 115.18 | 35,272 | -27.77(-19.43%) |
Sep 29, 2022 | 144.00 | 168.00 | 129.60 | 142.94 | 55,954 | -11.93(-7.70%) |
Sep 28, 2022 | 132.00 | 199.20 | 129.60 | 154.87 | 98,365 | +10.87(+7.55%) |
Sep 27, 2022 | 141.60 | 153.72 | 117.60 | 144.00 | 60,714 | +23.30(+19.31%) |
Sep 26, 2022 | 381.60 | 398.40 | 110.42 | 120.70 | 108,951 | -263.30(-68.57%) |
Sep 23, 2022 | 412.80 | 444.00 | 369.60 | 384.00 | 6,951 | -36.00(-8.57%) |
Sep 22, 2022 | 400.80 | 435.60 | 391.20 | 420.00 | 11,148 | +16.80(+4.17%) |
Sep 21, 2022 | 398.40 | 451.20 | 372.00 | 403.20 | 13,219 | -124.92(-23.65%) |
Sep 20, 2022 | 328.80 | 530.40 | 314.40 | 528.12 | 10,924 | +199.32(+60.62%) |
Sep 19, 2022 | 331.20 | 343.08 | 309.60 | 328.80 | 2,342 | -19.20(-5.52%) |
Sep 16, 2022 | 340.80 | 355.20 | 324.00 | 348.00 | 4,172 | -2.40(-0.68%) |
Sep 15, 2022 | 345.60 | 352.80 | 337.20 | 350.40 | 2,232 | +4.80(+1.39%) |
Sep 14, 2022 | 379.20 | 379.20 | 345.60 | 345.60 | 2,798 | -33.60(-8.86%) |
Sep 13, 2022 | 352.80 | 396.00 | 338.40 | 379.20 | 5,181 | +19.20(+5.33%) |
Sep 12, 2022 | 343.20 | 372.00 | 337.20 | 360.00 | 5,725 | +19.20(+5.63%) |
Sep 09, 2022 | 312.00 | 343.20 | 312.00 | 340.80 | 4,043 | +28.80(+9.23%) |
Sep 08, 2022 | 314.40 | 321.60 | 307.20 | 312.00 | 2,307 | -9.60(-2.99%) |
Sep 07, 2022 | 316.80 | 328.80 | 312.48 | 321.60 | 2,336 | +0.00(+0.00%) |
Sep 06, 2022 | 314.40 | 328.80 | 309.60 | 321.60 | 2,798 | -2.40(-0.74%) |
Sep 02, 2022 | 324.00 | 338.40 | 307.20 | 324.00 | 3,648 | -4.80(-1.46%) |