Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.07 | 23.25 | 20.50 | 21.01 | 4,100 | -1.74(-7.65%) |
Nov 29, 2022 | 22.00 | 23.25 | 20.75 | 22.75 | 5,921 | +1.00(+4.62%) |
Nov 28, 2022 | 28.00 | 28.00 | 21.25 | 21.75 | 7,664 | -1.50(-6.47%) |
Nov 25, 2022 | 22.25 | 23.39 | 21.50 | 23.25 | 677 | +1.50(+6.90%) |
Nov 23, 2022 | 21.75 | 23.75 | 20.52 | 21.75 | 1,294 | +0.98(+4.69%) |
Nov 22, 2022 | 22.00 | 22.00 | 20.77 | 20.77 | 2,086 | -0.48(-2.24%) |
Nov 21, 2022 | 21.75 | 23.00 | 21.25 | 21.25 | 1,813 | -0.23(-1.06%) |
Nov 18, 2022 | 20.00 | 22.57 | 20.00 | 21.48 | 2,983 | -0.27(-1.25%) |
Nov 17, 2022 | 24.01 | 24.01 | 21.27 | 21.75 | 5,185 | -3.00(-12.13%) |
Nov 16, 2022 | 26.75 | 27.50 | 22.82 | 24.75 | 11,377 | -2.75(-9.99%) |
Nov 15, 2022 | 28.75 | 29.75 | 26.75 | 27.50 | 3,922 | +0.00(+0.00%) |
Nov 14, 2022 | 24.75 | 27.50 | 24.70 | 27.50 | 7,498 | +3.91(+16.56%) |
Nov 11, 2022 | 20.50 | 23.62 | 20.25 | 23.59 | 1,575 | +2.49(+11.79%) |
Nov 10, 2022 | 22.31 | 23.06 | 17.52 | 21.11 | 12,462 | -0.14(-0.68%) |
Nov 09, 2022 | 22.50 | 22.61 | 20.83 | 21.25 | 3,384 | -0.65(-2.96%) |
Nov 08, 2022 | 23.07 | 23.07 | 21.25 | 21.90 | 5,466 | -0.55(-2.46%) |
Nov 07, 2022 | 22.50 | 24.07 | 21.80 | 22.45 | 2,200 | +0.20(+0.88%) |
Nov 04, 2022 | 23.50 | 24.00 | 21.28 | 22.25 | 5,277 | -0.25(-1.09%) |
Nov 03, 2022 | 26.25 | 26.25 | 21.25 | 22.50 | 12,986 | -3.25(-12.62%) |
Nov 02, 2022 | 28.75 | 29.00 | 25.50 | 25.75 | 5,626 | -1.88(-6.79%) |
Nov 01, 2022 | 30.50 | 30.50 | 26.25 | 27.62 | 8,176 | -2.38(-7.92%) |
Oct 31, 2022 | 33.25 | 33.25 | 30.00 | 30.00 | 9,417 | -3.25(-9.77%) |
Oct 28, 2022 | 32.75 | 34.22 | 31.75 | 33.25 | 3,869 | +0.00(+0.00%) |
Oct 27, 2022 | 35.00 | 35.25 | 31.25 | 33.25 | 4,686 | -1.00(-2.92%) |
Oct 26, 2022 | 35.25 | 35.75 | 34.25 | 34.25 | 3,364 | -0.88(-2.49%) |
Oct 25, 2022 | 35.00 | 36.88 | 34.25 | 35.12 | 3,323 | -0.12(-0.35%) |
Oct 24, 2022 | 36.75 | 37.97 | 35.00 | 35.25 | 4,753 | -1.25(-3.42%) |
Oct 21, 2022 | 39.00 | 39.00 | 35.75 | 36.50 | 6,039 | -1.75(-4.58%) |
Oct 20, 2022 | 39.25 | 40.75 | 37.75 | 38.25 | 4,027 | -1.75(-4.38%) |
Oct 19, 2022 | 41.25 | 41.25 | 38.00 | 40.00 | 3,810 | -1.25(-3.03%) |
Oct 18, 2022 | 42.25 | 42.50 | 40.75 | 41.25 | 7,542 | +0.75(+1.85%) |
Oct 17, 2022 | 47.00 | 47.00 | 39.88 | 40.50 | 16,456 | -4.25(-9.50%) |
Oct 14, 2022 | 41.50 | 45.50 | 40.50 | 44.75 | 1,399 | +4.25(+10.49%) |
Oct 13, 2022 | 41.00 | 43.25 | 40.25 | 40.50 | 1,809 | -0.50(-1.22%) |
Oct 12, 2022 | 42.00 | 42.00 | 40.00 | 41.00 | 944 | -1.25(-2.96%) |
Oct 11, 2022 | 40.75 | 44.00 | 40.75 | 42.25 | 1,088 | +1.50(+3.68%) |
Oct 10, 2022 | 41.25 | 42.22 | 40.00 | 40.75 | 996 | -0.50(-1.21%) |
Oct 07, 2022 | 44.25 | 45.21 | 40.65 | 41.25 | 3,386 | -3.25(-7.30%) |
Oct 06, 2022 | 44.75 | 46.25 | 44.00 | 44.50 | 2,085 | -1.50(-3.26%) |
Oct 05, 2022 | 47.75 | 47.75 | 45.00 | 46.00 | 2,403 | -2.00(-4.17%) |
Oct 04, 2022 | 48.25 | 48.25 | 43.75 | 48.00 | 6,534 | -0.25(-0.52%) |
Oct 03, 2022 | 43.00 | 48.50 | 39.00 | 48.25 | 8,348 | +5.50(+12.87%) |
Sep 30, 2022 | 43.25 | 47.00 | 41.25 | 42.75 | 11,173 | -5.50(-11.40%) |
Sep 29, 2022 | 47.50 | 49.25 | 45.00 | 48.25 | 188,589 | +5.00(+11.56%) |
Sep 28, 2022 | 40.75 | 43.75 | 40.00 | 43.25 | 3,015 | +2.75(+6.79%) |
Sep 27, 2022 | 40.50 | 41.62 | 38.75 | 40.50 | 470 | +0.00(+0.00%) |
Sep 26, 2022 | 42.50 | 42.75 | 38.62 | 40.50 | 1,644 | +0.00(+0.00%) |
Sep 23, 2022 | 42.75 | 42.75 | 40.25 | 40.50 | 1,952 | -3.25(-7.43%) |
Sep 22, 2022 | 45.25 | 45.50 | 42.75 | 43.75 | 1,356 | -2.00(-4.37%) |
Sep 21, 2022 | 50.25 | 51.75 | 45.23 | 45.75 | 2,756 | -5.75(-11.17%) |
Sep 20, 2022 | 51.25 | 53.50 | 48.75 | 51.50 | 1,114 | -1.25(-2.37%) |
Sep 19, 2022 | 55.75 | 56.25 | 48.88 | 52.75 | 2,430 | -7.50(-12.45%) |
Sep 16, 2022 | 45.50 | 62.25 | 42.75 | 60.25 | 9,952 | +13.75(+29.57%) |
Sep 15, 2022 | 42.00 | 46.50 | 42.00 | 46.50 | 2,166 | +4.75(+11.38%) |
Sep 14, 2022 | 47.50 | 47.50 | 41.25 | 41.75 | 7,004 | -4.00(-8.74%) |
Sep 13, 2022 | 47.25 | 48.75 | 45.25 | 45.75 | 2,423 | -2.00(-4.19%) |
Sep 12, 2022 | 44.50 | 48.00 | 43.75 | 47.75 | 1,502 | +4.00(+9.14%) |
Sep 09, 2022 | 43.75 | 45.00 | 43.50 | 43.75 | 3,104 | -1.75(-3.85%) |
Sep 08, 2022 | 50.00 | 50.25 | 42.62 | 45.50 | 6,531 | -1.88(-3.96%) |
Sep 07, 2022 | 56.00 | 56.00 | 47.38 | 47.38 | 2,801 | -5.38(-10.19%) |
Sep 06, 2022 | 63.75 | 64.49 | 52.62 | 52.75 | 3,035 | -12.25(-18.85%) |
Sep 02, 2022 | 59.75 | 67.50 | 59.75 | 65.00 | 1,957 | +6.50(+11.11%) |