Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.010 | 7.740 | 6.790 | 7.710 | 17,047,380 | +0.37(+5.04%) |
Nov 29, 2022 | 7.600 | 7.820 | 7.320 | 7.340 | 9,206,179 | -0.13(-1.74%) |
Nov 28, 2022 | 7.800 | 8.130 | 7.410 | 7.470 | 10,428,502 | -0.50(-6.27%) |
Nov 25, 2022 | 7.930 | 8.280 | 7.710 | 7.970 | 9,203,137 | -0.15(-1.85%) |
Nov 23, 2022 | 7.320 | 8.230 | 7.030 | 8.120 | 24,668,256 | +1.32(+19.41%) |
Nov 22, 2022 | 7.030 | 7.280 | 6.700 | 6.800 | 12,743,270 | -0.25(-3.55%) |
Nov 21, 2022 | 7.670 | 7.770 | 6.860 | 7.050 | 16,399,731 | -1.01(-12.53%) |
Nov 18, 2022 | 8.590 | 8.640 | 7.610 | 8.060 | 22,335,396 | -0.26(-3.12%) |
Nov 17, 2022 | 8.100 | 8.480 | 7.900 | 8.320 | 15,898,895 | -0.23(-2.69%) |
Nov 16, 2022 | 9.470 | 9.485 | 8.540 | 8.550 | 16,447,103 | -1.38(-13.90%) |
Nov 15, 2022 | 10.56 | 10.91 | 9.770 | 9.930 | 22,830,068 | +0.19(+1.95%) |
Nov 14, 2022 | 11.56 | 11.68 | 9.710 | 9.740 | 22,157,632 | -2.14(-18.01%) |
Nov 11, 2022 | 9.110 | 11.90 | 8.920 | 11.88 | 34,263,364 | +1.89(+18.92%) |
Nov 10, 2022 | 8.410 | 10.42 | 8.410 | 9.990 | 40,166,168 | +2.40(+31.62%) |
Nov 09, 2022 | 7.730 | 8.380 | 7.260 | 7.590 | 26,765,672 | +0.23(+3.12%) |
Nov 08, 2022 | 7.430 | 7.610 | 6.500 | 7.360 | 40,230,400 | -0.03(-0.41%) |
Nov 07, 2022 | 8.770 | 8.880 | 6.680 | 7.390 | 52,452,260 | -1.37(-15.64%) |
Nov 04, 2022 | 13.04 | 13.50 | 8.370 | 8.760 | 71,103,056 | -5.59(-38.95%) |
Nov 03, 2022 | 13.31 | 14.63 | 12.74 | 14.35 | 16,123,778 | +0.88(+6.53%) |
Nov 02, 2022 | 15.22 | 13.46 | 13.47 | 13,973,311 | -1.81(-11.85%) | |
Nov 01, 2022 | 15.26 | 16.07 | 14.94 | 15.28 | 19,010,944 | +1.75(+12.93%) |
Oct 31, 2022 | 14.56 | 15.09 | 13.51 | 13.53 | 12,552,363 | -0.96(-6.63%) |
Oct 28, 2022 | 14.22 | 14.70 | 13.61 | 14.49 | 8,569,590 | -0.03(-0.21%) |
Oct 27, 2022 | 15.05 | 15.84 | 14.52 | 14.52 | 8,872,381 | -0.58(-3.84%) |
Oct 26, 2022 | 14.77 | 16.42 | 14.71 | 15.10 | 14,213,836 | -0.18(-1.18%) |
Oct 25, 2022 | 13.59 | 15.50 | 13.54 | 15.28 | 17,125,080 | +1.90(+14.20%) |
Oct 24, 2022 | 14.07 | 14.07 | 12.90 | 13.38 | 11,331,753 | -0.87(-6.11%) |
Oct 21, 2022 | 14.23 | 15.10 | 13.67 | 14.25 | 12,982,746 | -0.23(-1.59%) |
Oct 20, 2022 | 14.90 | 15.74 | 14.25 | 14.48 | 14,022,771 | -0.51(-3.40%) |
Oct 19, 2022 | 17.57 | 17.69 | 14.55 | 14.99 | 23,550,612 | -3.38(-18.40%) |
Oct 18, 2022 | 18.66 | 19.56 | 18.11 | 18.37 | 13,348,256 | +0.15(+0.82%) |
Oct 17, 2022 | 17.93 | 18.93 | 17.51 | 18.22 | 9,257,166 | +1.08(+6.30%) |
Oct 14, 2022 | 19.45 | 20.16 | 17.10 | 17.14 | 10,400,248 | -1.73(-9.17%) |
Oct 13, 2022 | 17.76 | 19.47 | 17.05 | 18.87 | 11,805,642 | -0.20(-1.05%) |
Oct 12, 2022 | 18.14 | 19.26 | 17.42 | 19.07 | 7,782,188 | +0.75(+4.09%) |
Oct 11, 2022 | 18.25 | 19.67 | 17.30 | 18.32 | 12,807,174 | +0.11(+0.60%) |
Oct 10, 2022 | 19.25 | 19.29 | 17.36 | 18.21 | 9,564,812 | -1.06(-5.50%) |
Oct 07, 2022 | 20.44 | 20.45 | 18.81 | 19.27 | 11,195,894 | -1.86(-8.80%) |
Oct 06, 2022 | 21.54 | 22.66 | 20.59 | 21.13 | 9,042,498 | -0.42(-1.95%) |
Oct 05, 2022 | 22.01 | 22.30 | 20.86 | 21.55 | 9,875,192 | -1.71(-7.35%) |
Oct 04, 2022 | 22.89 | 23.97 | 22.39 | 23.26 | 11,522,456 | +1.80(+8.39%) |
Oct 03, 2022 | 20.41 | 21.84 | 19.30 | 21.46 | 9,339,530 | +1.16(+5.71%) |
Sep 30, 2022 | 20.91 | 22.17 | 20.00 | 20.30 | 10,923,155 | -1.27(-5.89%) |
Sep 29, 2022 | 24.02 | 24.20 | 20.53 | 21.57 | 21,974,992 | -5.30(-19.72%) |
Sep 28, 2022 | 25.17 | 27.28 | 24.84 | 26.87 | 7,251,377 | +2.04(+8.22%) |
Sep 27, 2022 | 26.11 | 26.83 | 24.41 | 24.83 | 8,317,721 | +0.39(+1.60%) |
Sep 26, 2022 | 26.58 | 27.68 | 24.42 | 24.44 | 6,425,281 | -1.76(-6.72%) |
Sep 23, 2022 | 26.26 | 27.00 | 25.25 | 26.20 | 7,517,968 | -0.77(-2.86%) |
Sep 22, 2022 | 30.28 | 30.82 | 26.85 | 26.97 | 9,192,557 | -3.69(-12.04%) |
Sep 21, 2022 | 31.29 | 33.57 | 30.42 | 30.66 | 8,681,041 | -0.31(-1.00%) |
Sep 20, 2022 | 32.51 | 33.33 | 30.91 | 30.97 | 6,342,109 | -2.48(-7.41%) |
Sep 19, 2022 | 32.53 | 34.15 | 32.22 | 33.45 | 5,673,725 | +0.53(+1.61%) |
Sep 16, 2022 | 35.12 | 35.46 | 32.51 | 32.92 | 9,187,284 | -4.10(-11.08%) |
Sep 15, 2022 | 35.44 | 38.48 | 35.31 | 37.02 | 6,445,782 | +0.95(+2.63%) |
Sep 14, 2022 | 36.61 | 36.80 | 34.26 | 36.07 | 7,180,315 | -0.74(-2.01%) |
Sep 13, 2022 | 37.20 | 38.98 | 36.60 | 36.81 | 10,387,532 | -5.47(-12.94%) |
Sep 12, 2022 | 40.20 | 42.49 | 38.82 | 42.28 | 16,401,219 | +5.66(+15.46%) |
Sep 09, 2022 | 34.32 | 37.48 | 34.20 | 36.62 | 5,912,679 | +2.64(+7.77%) |
Sep 08, 2022 | 32.18 | 34.02 | 31.70 | 33.98 | 5,929,989 | +0.67(+2.01%) |
Sep 07, 2022 | 31.22 | 33.99 | 30.80 | 33.31 | 5,323,901 | +1.82(+5.78%) |
Sep 06, 2022 | 31.60 | 32.30 | 29.91 | 31.49 | 5,725,071 | -0.09(-0.28%) |
Sep 02, 2022 | 33.88 | 33.88 | 30.36 | 31.58 | 5,970,825 | -1.20(-3.66%) |