Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2022 | 56.00 | 61.00 | 56.00 | 60.98 | 710 | +4.98(+8.89%) |
Sep 30, 2022 | 56.00 | 59.41 | 55.00 | 56.00 | 443 | -1.48(-2.57%) |
Sep 29, 2022 | 57.00 | 61.00 | 51.19 | 57.48 | 398 | +4.81(+9.13%) |
Sep 28, 2022 | 55.65 | 58.43 | 51.40 | 52.67 | 303 | -0.33(-0.62%) |
Sep 27, 2022 | 52.25 | 54.00 | 50.50 | 53.00 | 119 | -1.00(-1.85%) |
Sep 26, 2022 | 56.51 | 56.51 | 50.50 | 54.00 | 231 | +0.00(+0.00%) |
Sep 23, 2022 | 50.02 | 57.99 | 50.02 | 54.00 | 328 | +2.80(+5.47%) |
Sep 22, 2022 | 51.20 | 58.00 | 50.02 | 51.20 | 704 | -1.80(-3.40%) |
Sep 21, 2022 | 51.00 | 57.89 | 51.00 | 53.00 | 585 | +1.90(+3.72%) |
Sep 20, 2022 | 54.10 | 57.00 | 51.00 | 51.10 | 323 | -0.90(-1.73%) |
Sep 19, 2022 | 56.00 | 60.00 | 52.00 | 52.00 | 667 | -1.03(-1.94%) |
Sep 16, 2022 | 58.48 | 61.83 | 53.00 | 53.03 | 1,116 | -5.60(-9.55%) |
Sep 15, 2022 | 58.00 | 60.15 | 58.00 | 58.63 | 82 | +0.14(+0.24%) |
Sep 14, 2022 | 58.50 | 61.20 | 58.49 | 58.49 | 178 | +0.03(+0.05%) |
Sep 13, 2022 | 61.02 | 63.00 | 56.28 | 58.46 | 369 | -2.56(-4.20%) |
Sep 12, 2022 | 64.00 | 63.80 | 59.99 | 61.02 | 713 | +0.03(+0.05%) |
Sep 09, 2022 | 61.50 | 65.00 | 60.70 | 60.99 | 646 | -0.54(-0.88%) |
Sep 08, 2022 | 61.30 | 64.00 | 61.30 | 61.53 | 195 | +0.32(+0.52%) |
Sep 07, 2022 | 61.11 | 65.00 | 61.11 | 61.21 | 225 | -1.79(-2.84%) |
Sep 06, 2022 | 62.00 | 69.00 | 60.22 | 63.00 | 826 | +0.28(+0.45%) |
Sep 02, 2022 | 63.27 | 63.27 | 61.00 | 62.72 | 186 | -0.55(-0.87%) |