Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 8.875 | 11.25 | 8.775 | 11.25 | 25,114 | +2.32(+25.99%) |
Dec 29, 2022 | 8.678 | 9.100 | 8.678 | 8.928 | 8,593 | +0.20(+2.26%) |
Dec 28, 2022 | 9.750 | 9.750 | 8.625 | 8.730 | 21,494 | -0.98(-10.07%) |
Dec 27, 2022 | 8.750 | 9.710 | 8.525 | 9.707 | 19,253 | +0.72(+8.07%) |
Dec 23, 2022 | 9.000 | 9.000 | 8.525 | 8.982 | 8,806 | +0.11(+1.18%) |
Dec 22, 2022 | 8.750 | 9.375 | 8.500 | 8.877 | 7,871 | -0.17(-1.85%) |
Dec 21, 2022 | 8.500 | 9.223 | 8.500 | 9.045 | 15,341 | +0.26(+2.90%) |
Dec 20, 2022 | 9.000 | 9.248 | 8.525 | 8.790 | 19,156 | -0.21(-2.33%) |
Dec 19, 2022 | 9.500 | 9.710 | 9.000 | 9.000 | 20,511 | -0.35(-3.74%) |
Dec 16, 2022 | 9.727 | 9.727 | 9.350 | 9.350 | 31,735 | -0.28(-2.93%) |
Dec 15, 2022 | 9.525 | 10.00 | 9.467 | 9.633 | 13,116 | +0.01(+0.05%) |
Dec 14, 2022 | 9.500 | 9.875 | 9.363 | 9.627 | 11,567 | -0.12(-1.26%) |
Dec 13, 2022 | 10.25 | 10.25 | 9.510 | 9.750 | 14,571 | +0.00(+0.00%) |
Dec 12, 2022 | 9.250 | 10.00 | 8.762 | 9.750 | 39,611 | +0.35(+3.67%) |
Dec 09, 2022 | 9.438 | 9.500 | 8.900 | 9.405 | 45,865 | -0.09(-0.90%) |
Dec 08, 2022 | 10.59 | 10.59 | 9.350 | 9.490 | 55,755 | -1.43(-13.10%) |
Dec 07, 2022 | 11.25 | 11.25 | 10.25 | 10.92 | 42,574 | -0.23(-2.06%) |
Dec 06, 2022 | 11.75 | 11.75 | 10.48 | 11.15 | 46,820 | -0.62(-5.23%) |
Dec 05, 2022 | 12.50 | 12.82 | 11.60 | 11.77 | 73,937 | -0.74(-5.90%) |
Dec 02, 2022 | 11.00 | 13.50 | 10.39 | 12.50 | 252,538 | +1.92(+18.17%) |
Dec 01, 2022 | 10.14 | 11.17 | 10.14 | 10.58 | 156,105 | +0.21(+1.98%) |
Nov 30, 2022 | 13.25 | 13.25 | 9.777 | 10.38 | 758,867 | -20.12(-65.98%) |
Nov 29, 2022 | 31.00 | 31.75 | 30.39 | 30.50 | 6,008 | -1.25(-3.94%) |
Nov 28, 2022 | 32.75 | 32.75 | 30.00 | 31.75 | 10,910 | +0.75(+2.42%) |
Nov 25, 2022 | 29.00 | 32.75 | 29.00 | 31.00 | 8,494 | +0.75(+2.48%) |
Nov 23, 2022 | 30.75 | 31.25 | 29.75 | 30.25 | 9,430 | -0.25(-0.82%) |
Nov 22, 2022 | 31.50 | 31.50 | 30.25 | 30.50 | 6,759 | -1.00(-3.17%) |
Nov 21, 2022 | 29.25 | 33.12 | 29.00 | 31.50 | 23,751 | +1.25(+4.13%) |
Nov 18, 2022 | 30.25 | 31.25 | 28.25 | 30.25 | 5,655 | +0.50(+1.68%) |
Nov 17, 2022 | 33.50 | 33.50 | 29.25 | 29.75 | 8,435 | -2.25(-7.03%) |
Nov 16, 2022 | 31.75 | 34.25 | 30.48 | 32.00 | 11,067 | +0.00(+0.00%) |
Nov 15, 2022 | 35.25 | 35.25 | 31.43 | 32.00 | 12,853 | -2.00(-5.88%) |
Nov 14, 2022 | 35.00 | 35.50 | 32.75 | 34.00 | 14,639 | -0.25(-0.73%) |
Nov 11, 2022 | 37.25 | 37.75 | 34.25 | 34.25 | 17,220 | -4.25(-11.04%) |
Nov 10, 2022 | 32.75 | 39.00 | 31.50 | 38.50 | 81,847 | +6.00(+18.46%) |
Nov 09, 2022 | 31.75 | 32.50 | 30.50 | 32.50 | 60,435 | +0.88(+2.77%) |
Nov 08, 2022 | 31.25 | 32.25 | 30.25 | 31.62 | 21,703 | +0.12(+0.40%) |
Nov 07, 2022 | 28.50 | 32.12 | 27.25 | 31.50 | 52,501 | +3.75(+13.51%) |
Nov 04, 2022 | 29.75 | 29.75 | 26.25 | 27.75 | 26,410 | -0.75(-2.63%) |
Nov 03, 2022 | 30.00 | 30.00 | 25.50 | 28.50 | 33,477 | -2.00(-6.56%) |
Nov 02, 2022 | 25.50 | 30.50 | 24.00 | 30.50 | 102,128 | +2.75(+9.91%) |
Nov 01, 2022 | 26.00 | 36.75 | 25.50 | 27.75 | 635,477 | +2.00(+7.77%) |
Oct 31, 2022 | 21.00 | 26.00 | 19.30 | 25.75 | 130,574 | +2.75(+11.96%) |
Oct 28, 2022 | 16.75 | 28.25 | 16.50 | 23.00 | 1,726,804 | +8.75(+61.40%) |
Oct 27, 2022 | 12.00 | 15.06 | 12.00 | 14.25 | 41,138 | +1.87(+15.13%) |
Oct 26, 2022 | 12.25 | 13.07 | 12.05 | 12.38 | 7,483 | -0.62(-4.77%) |
Oct 25, 2022 | 12.25 | 13.27 | 12.25 | 13.00 | 1,461 | +0.61(+4.88%) |
Oct 24, 2022 | 12.59 | 13.20 | 12.01 | 12.39 | 5,163 | -0.33(-2.61%) |
Oct 21, 2022 | 12.00 | 13.74 | 11.75 | 12.72 | 6,119 | +0.72(+6.02%) |
Oct 20, 2022 | 11.66 | 12.59 | 11.63 | 12.00 | 4,196 | -0.25(-2.04%) |
Oct 19, 2022 | 12.25 | 12.50 | 11.76 | 12.25 | 3,015 | -0.10(-0.79%) |
Oct 18, 2022 | 11.75 | 12.75 | 11.75 | 12.35 | 2,906 | +0.55(+4.64%) |
Oct 17, 2022 | 12.36 | 12.75 | 11.78 | 11.80 | 4,684 | -0.32(-2.66%) |
Oct 14, 2022 | 12.20 | 12.38 | 11.75 | 12.12 | 1,790 | +0.45(+3.83%) |
Oct 13, 2022 | 12.00 | 12.25 | 11.51 | 11.68 | 28,685 | -0.72(-5.83%) |
Oct 12, 2022 | 11.88 | 12.96 | 11.82 | 12.40 | 6,040 | +0.15(+1.22%) |
Oct 11, 2022 | 12.00 | 13.20 | 12.00 | 12.25 | 12,012 | +0.24(+2.04%) |
Oct 10, 2022 | 12.54 | 12.56 | 11.50 | 12.01 | 13,834 | -0.55(-4.36%) |
Oct 07, 2022 | 13.25 | 13.25 | 12.53 | 12.55 | 5,760 | -0.57(-4.38%) |
Oct 06, 2022 | 13.00 | 13.50 | 12.50 | 13.13 | 6,095 | -0.12(-0.92%) |
Oct 05, 2022 | 13.50 | 13.72 | 13.00 | 13.25 | 5,056 | +0.05(+0.38%) |
Oct 04, 2022 | 14.00 | 14.00 | 12.75 | 13.20 | 21,509 | -0.55(-4.00%) |