Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.20 | 13.80 | 12.80 | 13.64 | 48,268 | +0.84(+6.55%) |
Nov 29, 2022 | 13.20 | 13.20 | 12.40 | 12.80 | 35,625 | -0.22(-1.70%) |
Nov 28, 2022 | 12.93 | 13.34 | 12.20 | 13.02 | 61,075 | -0.32(-2.40%) |
Nov 25, 2022 | 12.20 | 13.80 | 12.12 | 13.34 | 41,753 | +1.25(+10.30%) |
Nov 23, 2022 | 12.20 | 12.20 | 11.01 | 12.10 | 86,538 | +0.26(+2.20%) |
Nov 22, 2022 | 12.40 | 12.62 | 11.60 | 11.84 | 86,862 | -0.42(-3.44%) |
Nov 21, 2022 | 11.80 | 13.40 | 11.70 | 12.26 | 219,413 | +0.64(+5.55%) |
Nov 18, 2022 | 14.60 | 14.60 | 11.20 | 11.61 | 301,917 | -1.67(-12.57%) |
Nov 17, 2022 | 21.80 | 22.00 | 13.28 | 13.28 | 372,029 | -8.92(-40.16%) |
Nov 16, 2022 | 23.20 | 23.20 | 21.80 | 22.20 | 22,776 | -0.80(-3.48%) |
Nov 15, 2022 | 25.40 | 25.80 | 22.90 | 23.00 | 52,647 | -2.00(-8.00%) |
Nov 14, 2022 | 24.00 | 25.20 | 23.80 | 25.00 | 25,014 | +1.20(+5.04%) |
Nov 11, 2022 | 25.00 | 27.40 | 22.00 | 23.80 | 137,936 | -1.00(-4.03%) |
Nov 10, 2022 | 24.80 | 25.20 | 24.00 | 24.80 | 32,551 | +2.80(+12.73%) |
Nov 09, 2022 | 25.20 | 25.20 | 22.00 | 22.00 | 52,502 | -3.40(-13.39%) |
Nov 08, 2022 | 28.40 | 28.60 | 25.40 | 25.40 | 23,122 | -1.40(-5.22%) |
Nov 07, 2022 | 28.80 | 28.80 | 25.28 | 26.80 | 29,825 | -1.40(-4.96%) |
Nov 04, 2022 | 28.80 | 30.00 | 27.40 | 28.20 | 24,949 | +0.00(+0.00%) |
Nov 03, 2022 | 28.00 | 30.00 | 26.86 | 28.20 | 11,000 | -0.20(-0.70%) |
Nov 02, 2022 | 31.00 | 28.40 | 28.40 | 15,352 | -2.40(-7.79%) | |
Nov 01, 2022 | 31.60 | 32.00 | 30.20 | 30.80 | 13,695 | +0.00(+0.00%) |
Oct 31, 2022 | 27.80 | 30.80 | 27.40 | 30.80 | 17,803 | +2.80(+10.00%) |
Oct 28, 2022 | 29.00 | 30.20 | 27.00 | 28.00 | 26,709 | -1.00(-3.45%) |
Oct 27, 2022 | 29.20 | 30.24 | 28.60 | 29.00 | 10,796 | +0.00(+0.00%) |
Oct 26, 2022 | 29.00 | 31.70 | 28.80 | 29.00 | 26,696 | +0.20(+0.69%) |
Oct 25, 2022 | 25.40 | 28.80 | 25.40 | 28.80 | 27,899 | +3.40(+13.39%) |
Oct 24, 2022 | 26.40 | 26.40 | 24.60 | 25.40 | 16,202 | -1.00(-3.79%) |
Oct 21, 2022 | 27.00 | 27.30 | 25.20 | 26.40 | 29,284 | +0.00(+0.00%) |
Oct 20, 2022 | 28.00 | 28.40 | 25.40 | 26.40 | 21,201 | -1.40(-5.04%) |
Oct 19, 2022 | 28.60 | 28.60 | 27.20 | 27.80 | 24,982 | -0.80(-2.80%) |
Oct 18, 2022 | 29.20 | 30.00 | 28.20 | 28.60 | 12,635 | +0.40(+1.42%) |
Oct 17, 2022 | 27.80 | 29.00 | 27.40 | 28.20 | 17,286 | +1.40(+5.22%) |
Oct 14, 2022 | 28.80 | 30.40 | 26.60 | 26.80 | 26,958 | -1.80(-6.29%) |
Oct 13, 2022 | 24.80 | 28.80 | 24.00 | 28.60 | 31,786 | +2.60(+10.00%) |
Oct 12, 2022 | 26.00 | 27.20 | 25.10 | 26.00 | 22,123 | +0.80(+3.17%) |
Oct 11, 2022 | 26.00 | 26.80 | 24.60 | 25.20 | 19,363 | -0.80(-3.08%) |
Oct 10, 2022 | 25.20 | 26.70 | 24.30 | 26.00 | 32,863 | +0.80(+3.17%) |
Oct 07, 2022 | 27.00 | 27.20 | 25.00 | 25.20 | 32,282 | -2.20(-8.03%) |
Oct 06, 2022 | 30.20 | 31.01 | 27.20 | 27.40 | 31,944 | -2.60(-8.67%) |
Oct 05, 2022 | 30.80 | 31.20 | 29.20 | 30.00 | 25,190 | -1.60(-5.06%) |
Oct 04, 2022 | 31.80 | 34.00 | 31.00 | 31.60 | 40,196 | +1.00(+3.27%) |
Oct 03, 2022 | 31.60 | 31.80 | 29.40 | 30.60 | 24,606 | -0.40(-1.29%) |
Sep 30, 2022 | 33.60 | 33.60 | 30.20 | 31.00 | 34,655 | -2.20(-6.63%) |
Sep 29, 2022 | 34.80 | 35.60 | 32.20 | 33.20 | 110,286 | -2.80(-7.78%) |
Sep 28, 2022 | 33.60 | 36.60 | 32.60 | 36.00 | 44,657 | +2.60(+7.78%) |
Sep 27, 2022 | 33.20 | 34.80 | 32.20 | 33.40 | 37,692 | +0.80(+2.45%) |
Sep 26, 2022 | 33.80 | 35.70 | 32.40 | 32.60 | 39,936 | -1.40(-4.12%) |
Sep 23, 2022 | 34.20 | 35.10 | 33.20 | 34.00 | 44,952 | -1.60(-4.49%) |
Sep 22, 2022 | 36.00 | 36.50 | 33.60 | 35.60 | 40,976 | -0.20(-0.56%) |
Sep 21, 2022 | 36.20 | 38.00 | 35.00 | 35.80 | 29,399 | -0.20(-0.56%) |
Sep 20, 2022 | 37.80 | 37.80 | 35.40 | 36.00 | 45,348 | -2.40(-6.25%) |
Sep 19, 2022 | 37.40 | 38.40 | 37.30 | 38.40 | 18,646 | +0.40(+1.05%) |
Sep 16, 2022 | 41.00 | 41.60 | 37.80 | 38.00 | 58,027 | -4.00(-9.52%) |
Sep 15, 2022 | 41.60 | 44.20 | 41.20 | 42.00 | 36,125 | +0.80(+1.94%) |
Sep 14, 2022 | 41.20 | 42.40 | 39.40 | 41.20 | 38,626 | +0.40(+0.98%) |
Sep 13, 2022 | 42.20 | 42.50 | 40.60 | 40.80 | 40,911 | -2.20(-5.12%) |
Sep 12, 2022 | 44.40 | 45.80 | 42.50 | 43.00 | 24,408 | -1.40(-3.15%) |
Sep 09, 2022 | 43.80 | 45.70 | 43.77 | 44.40 | 26,371 | +1.40(+3.26%) |
Sep 08, 2022 | 46.00 | 46.40 | 42.80 | 43.00 | 32,591 | -3.20(-6.93%) |
Sep 07, 2022 | 45.60 | 47.20 | 42.00 | 46.20 | 80,155 | -0.40(-0.86%) |
Sep 06, 2022 | 50.40 | 50.00 | 44.20 | 46.60 | 64,917 | -3.40(-6.80%) |
Sep 02, 2022 | 51.00 | 51.40 | 49.80 | 50.00 | 13,853 | -0.40(-0.79%) |