Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.29 | 11.10 | 10.10 | 10.78 | 77,462 | +0.16(+1.51%) |
Dec 29, 2022 | 10.22 | 11.00 | 9.800 | 10.62 | 112,292 | +0.26(+2.51%) |
Dec 28, 2022 | 11.30 | 11.49 | 10.00 | 10.36 | 181,777 | -0.22(-2.08%) |
Dec 27, 2022 | 10.21 | 10.79 | 9.550 | 10.58 | 310,330 | +1.10(+11.60%) |
Dec 23, 2022 | 9.700 | 9.700 | 9.080 | 9.480 | 56,956 | -0.27(-2.77%) |
Dec 22, 2022 | 9.990 | 10.00 | 9.110 | 9.750 | 64,936 | +0.71(+7.85%) |
Dec 21, 2022 | 9.030 | 9.460 | 8.920 | 9.040 | 82,415 | +0.02(+0.22%) |
Dec 20, 2022 | 9.260 | 9.820 | 9.000 | 9.020 | 75,586 | -0.24(-2.59%) |
Dec 19, 2022 | 10.30 | 11.00 | 8.630 | 9.260 | 236,803 | -1.24(-11.81%) |
Dec 16, 2022 | 10.70 | 10.99 | 10.20 | 10.50 | 132,741 | -0.80(-7.08%) |
Dec 15, 2022 | 11.20 | 11.70 | 10.70 | 11.30 | 113,059 | -0.11(-0.96%) |
Dec 14, 2022 | 12.01 | 12.70 | 11.00 | 11.41 | 268,801 | -0.44(-3.71%) |
Dec 13, 2022 | 11.31 | 12.30 | 10.90 | 11.85 | 188,957 | +0.46(+4.04%) |
Dec 12, 2022 | 11.00 | 12.00 | 10.70 | 11.39 | 168,591 | +0.39(+3.55%) |
Dec 09, 2022 | 11.30 | 11.49 | 10.60 | 11.00 | 149,562 | +0.16(+1.48%) |
Dec 08, 2022 | 11.07 | 11.20 | 10.60 | 10.84 | 145,064 | -0.26(-2.34%) |
Dec 07, 2022 | 11.23 | 11.59 | 10.80 | 11.10 | 165,534 | -0.90(-7.50%) |
Dec 06, 2022 | 13.10 | 13.30 | 11.40 | 12.00 | 459,343 | -0.02(-0.17%) |
Dec 05, 2022 | 11.17 | 12.79 | 10.69 | 12.02 | 382,389 | +0.93(+8.39%) |
Dec 02, 2022 | 12.00 | 12.25 | 10.58 | 11.09 | 306,206 | -1.62(-12.75%) |
Dec 01, 2022 | 11.90 | 13.00 | 10.70 | 12.71 | 403,776 | +1.33(+11.69%) |
Nov 30, 2022 | 10.20 | 12.18 | 10.00 | 11.38 | 1,171,097 | -5.13(-31.07%) |
Nov 29, 2022 | 18.21 | 19.39 | 16.50 | 16.51 | 62,349 | -3.49(-17.45%) |
Nov 28, 2022 | 18.00 | 22.50 | 17.00 | 20.00 | 119,500 | +2.48(+14.16%) |
Nov 25, 2022 | 18.31 | 18.31 | 16.01 | 17.52 | 27,313 | +0.52(+3.06%) |
Nov 23, 2022 | 20.00 | 20.00 | 17.00 | 17.00 | 12,751 | -2.65(-13.49%) |
Nov 22, 2022 | 25.98 | 25.98 | 18.20 | 19.65 | 10,521 | -5.40(-21.56%) |
Nov 21, 2022 | 29.40 | 29.40 | 25.05 | 25.05 | 1,591 | -3.95(-13.62%) |
Nov 18, 2022 | 29.00 | 30.85 | 28.60 | 29.00 | 545 | -0.52(-1.76%) |
Nov 17, 2022 | 30.00 | 31.95 | 27.10 | 29.52 | 1,327 | -0.48(-1.60%) |
Nov 16, 2022 | 31.00 | 32.00 | 30.00 | 30.00 | 1,038 | -0.55(-1.80%) |
Nov 15, 2022 | 32.11 | 34.00 | 30.40 | 30.55 | 2,508 | -0.83(-2.64%) |
Nov 14, 2022 | 34.00 | 34.91 | 30.12 | 31.38 | 2,482 | -2.62(-7.71%) |
Nov 11, 2022 | 34.00 | 38.00 | 31.00 | 34.00 | 1,473 | +0.50(+1.49%) |
Nov 10, 2022 | 34.00 | 34.00 | 30.09 | 33.50 | 4,422 | +3.23(+10.67%) |
Nov 09, 2022 | 36.58 | 36.94 | 30.20 | 30.27 | 1,647 | -4.75(-13.56%) |
Nov 08, 2022 | 39.00 | 41.00 | 31.00 | 35.02 | 9,354 | -3.98(-10.21%) |
Nov 07, 2022 | 37.00 | 42.00 | 35.05 | 39.00 | 4,437 | +0.98(+2.58%) |
Nov 04, 2022 | 42.54 | 42.54 | 38.00 | 38.02 | 502 | +0.02(+0.05%) |
Nov 03, 2022 | 45.00 | 45.00 | 38.00 | 38.00 | 1,436 | -5.00(-11.63%) |
Nov 02, 2022 | 47.00 | 47.49 | 43.00 | 43.00 | 1,627 | -4.00(-8.51%) |
Nov 01, 2022 | 54.00 | 54.00 | 46.55 | 47.00 | 3,826 | -8.00(-14.55%) |
Oct 31, 2022 | 51.00 | 57.00 | 51.00 | 55.00 | 1,531 | +2.98(+5.73%) |
Oct 28, 2022 | 56.01 | 56.01 | 52.02 | 52.02 | 528 | -3.98(-7.11%) |
Oct 27, 2022 | 56.00 | 57.00 | 53.71 | 56.00 | 378 | +0.99(+1.80%) |
Oct 26, 2022 | 56.00 | 56.50 | 55.01 | 55.01 | 161 | -1.33(-2.36%) |
Oct 25, 2022 | 56.00 | 58.00 | 55.01 | 56.34 | 91 | +0.18(+0.32%) |
Oct 24, 2022 | 56.00 | 60.00 | 55.00 | 56.16 | 299 | -0.14(-0.25%) |
Oct 21, 2022 | 57.00 | 60.00 | 56.30 | 56.30 | 238 | -1.98(-3.40%) |
Oct 20, 2022 | 57.38 | 60.00 | 57.00 | 58.28 | 105 | +0.68(+1.18%) |
Oct 19, 2022 | 59.73 | 60.00 | 56.12 | 57.60 | 404 | -0.40(-0.69%) |
Oct 18, 2022 | 60.00 | 60.00 | 57.25 | 58.00 | 193 | +0.90(+1.58%) |
Oct 17, 2022 | 60.00 | 60.00 | 56.00 | 57.10 | 134 | -2.40(-4.03%) |
Oct 14, 2022 | 60.00 | 65.00 | 59.30 | 59.50 | 350 | +2.50(+4.39%) |
Oct 13, 2022 | 58.00 | 58.01 | 56.00 | 57.00 | 325 | -2.65(-4.44%) |
Oct 12, 2022 | 62.00 | 62.00 | 56.58 | 59.65 | 72 | +0.41(+0.69%) |
Oct 11, 2022 | 61.00 | 65.00 | 58.11 | 59.24 | 159 | -4.59(-7.19%) |
Oct 10, 2022 | 56.00 | 68.99 | 56.00 | 63.83 | 433 | +5.83(+10.05%) |
Oct 07, 2022 | 65.00 | 65.69 | 58.00 | 58.00 | 205 | -8.00(-12.12%) |
Oct 06, 2022 | 69.00 | 69.00 | 66.00 | 66.00 | 392 | +0.00(+0.00%) |
Oct 05, 2022 | 66.00 | 72.99 | 58.00 | 66.00 | 868 | +0.92(+1.41%) |
Oct 04, 2022 | 59.93 | 69.01 | 59.93 | 65.08 | 654 | +4.10(+6.72%) |