Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.00 | 14.50 | 12.35 | 13.39 | 241,540 | +1.39(+11.58%) |
Nov 29, 2022 | 11.60 | 13.41 | 11.36 | 12.00 | 192,553 | +0.79(+7.05%) |
Nov 28, 2022 | 10.70 | 12.00 | 10.53 | 11.21 | 61,964 | +0.51(+4.77%) |
Nov 25, 2022 | 10.67 | 11.37 | 10.05 | 10.70 | 39,161 | +0.03(+0.28%) |
Nov 23, 2022 | 9.960 | 11.12 | 9.940 | 10.67 | 61,164 | +1.17(+12.32%) |
Nov 22, 2022 | 9.510 | 10.10 | 9.060 | 9.500 | 16,960 | -0.30(-3.06%) |
Nov 21, 2022 | 9.950 | 10.09 | 9.200 | 9.800 | 8,389 | -0.12(-1.21%) |
Nov 18, 2022 | 10.55 | 10.55 | 9.520 | 9.920 | 17,514 | -0.38(-3.69%) |
Nov 17, 2022 | 9.930 | 10.60 | 9.670 | 10.30 | 22,652 | +0.30(+3.00%) |
Nov 16, 2022 | 10.39 | 10.40 | 9.070 | 10.00 | 24,415 | -0.03(-0.30%) |
Nov 15, 2022 | 10.00 | 11.50 | 9.610 | 10.03 | 72,340 | +0.05(+0.50%) |
Nov 14, 2022 | 10.10 | 10.49 | 9.000 | 9.980 | 41,146 | -0.02(-0.20%) |
Nov 11, 2022 | 9.050 | 10.30 | 8.210 | 10.00 | 78,634 | +1.16(+13.12%) |
Nov 10, 2022 | 8.000 | 8.960 | 8.300 | 8.840 | 19,941 | +0.34(+4.00%) |
Nov 09, 2022 | 9.000 | 9.280 | 7.510 | 8.500 | 31,151 | -0.26(-2.97%) |
Nov 08, 2022 | 9.400 | 10.10 | 8.710 | 8.760 | 29,768 | -0.74(-7.79%) |
Nov 07, 2022 | 9.700 | 9.930 | 9.340 | 9.500 | 14,479 | -0.45(-4.52%) |
Nov 04, 2022 | 10.00 | 10.19 | 9.030 | 9.950 | 32,099 | -0.30(-2.93%) |
Nov 03, 2022 | 10.00 | 10.50 | 9.800 | 10.25 | 21,224 | -0.02(-0.19%) |
Nov 02, 2022 | 10.20 | 10.63 | 10.00 | 10.27 | 24,214 | +0.37(+3.74%) |
Nov 01, 2022 | 9.910 | 10.70 | 9.790 | 9.900 | 26,334 | +0.09(+0.92%) |
Oct 31, 2022 | 10.00 | 10.33 | 9.640 | 9.810 | 29,253 | -0.39(-3.82%) |
Oct 28, 2022 | 10.03 | 10.30 | 9.740 | 10.20 | 47,433 | -0.05(-0.49%) |
Oct 27, 2022 | 10.00 | 10.76 | 10.07 | 10.25 | 82,917 | -0.76(-6.90%) |
Oct 26, 2022 | 14.00 | 14.98 | 11.00 | 11.01 | 674,580 | +0.70(+6.79%) |
Oct 25, 2022 | 9.750 | 10.66 | 9.500 | 10.31 | 50,671 | +0.81(+8.53%) |
Oct 24, 2022 | 9.820 | 10.94 | 9.500 | 9.500 | 80,524 | -0.47(-4.71%) |
Oct 21, 2022 | 10.25 | 11.72 | 9.500 | 9.970 | 110,744 | -0.53(-5.05%) |
Oct 20, 2022 | 11.53 | 11.75 | 10.50 | 10.50 | 63,972 | -0.60(-5.41%) |
Oct 19, 2022 | 14.81 | 15.45 | 10.15 | 11.10 | 298,431 | -3.60(-24.49%) |
Oct 18, 2022 | 14.15 | 15.74 | 13.90 | 14.70 | 99,205 | +0.20(+1.38%) |
Oct 17, 2022 | 14.99 | 15.00 | 13.60 | 14.50 | 9,915 | +0.26(+1.83%) |
Oct 14, 2022 | 15.04 | 15.50 | 14.24 | 14.24 | 5,641 | -1.16(-7.53%) |
Oct 13, 2022 | 16.02 | 16.02 | 15.00 | 15.40 | 17,387 | -1.38(-8.22%) |
Oct 12, 2022 | 18.00 | 18.00 | 16.00 | 16.78 | 9,831 | -2.07(-10.98%) |
Oct 11, 2022 | 22.10 | 22.90 | 18.01 | 18.85 | 10,744 | -1.05(-5.28%) |
Oct 10, 2022 | 28.00 | 28.00 | 19.31 | 19.90 | 3,592 | -3.40(-14.59%) |
Oct 07, 2022 | 25.00 | 27.30 | 23.04 | 23.30 | 1,739 | -1.20(-4.90%) |
Oct 06, 2022 | 26.52 | 27.00 | 23.78 | 24.50 | 2,261 | -2.25(-8.41%) |
Oct 05, 2022 | 29.00 | 29.76 | 26.01 | 26.75 | 1,241 | -1.08(-3.88%) |
Oct 04, 2022 | 30.99 | 32.00 | 27.77 | 27.83 | 6,691 | -2.17(-7.23%) |
Oct 03, 2022 | 31.10 | 33.60 | 29.61 | 30.00 | 1,846 | -2.00(-6.25%) |
Sep 30, 2022 | 31.27 | 35.90 | 31.10 | 32.00 | 461 | -1.00(-3.03%) |
Sep 29, 2022 | 34.00 | 36.39 | 31.01 | 33.00 | 414 | -1.14(-3.34%) |
Sep 28, 2022 | 31.20 | 35.99 | 30.49 | 34.14 | 539 | +2.94(+9.42%) |
Sep 27, 2022 | 34.98 | 34.99 | 30.52 | 31.20 | 1,383 | -2.10(-6.31%) |
Sep 26, 2022 | 39.49 | 39.49 | 33.00 | 33.30 | 1,980 | -6.70(-16.75%) |
Sep 23, 2022 | 40.66 | 40.89 | 39.52 | 40.00 | 197 | -1.46(-3.52%) |
Sep 22, 2022 | 40.00 | 41.97 | 39.50 | 41.46 | 334 | +1.41(+3.52%) |
Sep 21, 2022 | 40.74 | 43.00 | 39.11 | 40.05 | 1,773 | -0.69(-1.69%) |
Sep 20, 2022 | 42.00 | 43.49 | 40.01 | 40.74 | 492 | -0.22(-0.54%) |
Sep 19, 2022 | 43.00 | 44.00 | 40.00 | 40.96 | 358 | -3.01(-6.85%) |
Sep 16, 2022 | 41.00 | 44.00 | 39.81 | 43.97 | 464 | +0.17(+0.39%) |
Sep 15, 2022 | 41.00 | 44.00 | 41.00 | 43.80 | 232 | +3.90(+9.77%) |
Sep 14, 2022 | 44.00 | 44.00 | 39.90 | 39.90 | 434 | -2.95(-6.88%) |
Sep 13, 2022 | 40.00 | 43.99 | 40.26 | 42.85 | 286 | +1.68(+4.08%) |
Sep 12, 2022 | 41.00 | 43.03 | 41.00 | 41.17 | 292 | -0.34(-0.82%) |
Sep 09, 2022 | 41.00 | 44.00 | 41.00 | 41.51 | 295 | +0.51(+1.24%) |
Sep 08, 2022 | 40.00 | 44.00 | 39.11 | 41.00 | 1,904 | +0.69(+1.71%) |
Sep 07, 2022 | 40.00 | 40.79 | 39.08 | 40.31 | 544 | +1.30(+3.33%) |
Sep 06, 2022 | 39.00 | 40.94 | 39.00 | 39.01 | 507 | -0.99(-2.48%) |
Sep 02, 2022 | 40.00 | 42.21 | 39.55 | 40.00 | 1,251 | +0.02(+0.05%) |