Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.300 | 8.230 | 7.265 | 7.450 | 224,278 | -0.75(-9.15%) |
Nov 29, 2022 | 8.130 | 8.800 | 7.800 | 8.200 | 52,516 | -0.48(-5.53%) |
Nov 28, 2022 | 9.200 | 9.400 | 8.400 | 8.680 | 57,705 | -0.52(-5.65%) |
Nov 25, 2022 | 8.600 | 10.20 | 8.300 | 9.200 | 127,318 | +0.61(+7.13%) |
Nov 23, 2022 | 8.150 | 9.000 | 7.800 | 8.588 | 125,058 | +0.93(+12.20%) |
Nov 22, 2022 | 8.000 | 8.600 | 7.502 | 7.654 | 48,920 | -0.09(-1.21%) |
Nov 21, 2022 | 8.600 | 8.610 | 7.600 | 7.748 | 48,818 | -0.03(-0.41%) |
Nov 18, 2022 | 9.450 | 9.450 | 7.612 | 7.780 | 63,567 | -1.22(-13.56%) |
Nov 17, 2022 | 9.998 | 10.00 | 9.000 | 9.000 | 58,046 | -1.00(-10.02%) |
Nov 16, 2022 | 10.40 | 10.74 | 10.00 | 10.00 | 50,238 | -0.55(-5.23%) |
Nov 15, 2022 | 11.40 | 11.80 | 10.40 | 10.55 | 89,604 | -1.85(-14.89%) |
Nov 14, 2022 | 13.40 | 13.90 | 11.60 | 12.40 | 68,293 | -0.49(-3.83%) |
Nov 11, 2022 | 12.00 | 13.60 | 11.20 | 12.89 | 80,751 | +1.95(+17.84%) |
Nov 10, 2022 | 11.20 | 11.20 | 10.20 | 10.94 | 44,882 | +0.94(+9.40%) |
Nov 09, 2022 | 11.80 | 11.80 | 10.00 | 10.00 | 40,076 | -1.35(-11.88%) |
Nov 08, 2022 | 12.00 | 12.00 | 11.25 | 11.35 | 32,571 | -0.45(-3.81%) |
Nov 07, 2022 | 13.05 | 13.05 | 11.43 | 11.80 | 44,799 | -1.03(-8.01%) |
Nov 04, 2022 | 12.60 | 13.80 | 12.20 | 12.83 | 74,544 | +0.30(+2.43%) |
Nov 03, 2022 | 13.84 | 13.88 | 12.20 | 12.52 | 54,764 | -1.51(-10.76%) |
Nov 02, 2022 | 14.80 | 14.80 | 13.80 | 14.03 | 32,998 | -0.17(-1.20%) |
Nov 01, 2022 | 14.76 | 15.00 | 13.80 | 14.20 | 50,559 | -0.55(-3.75%) |
Oct 31, 2022 | 14.40 | 17.60 | 14.20 | 14.76 | 122,131 | +0.56(+3.93%) |
Oct 28, 2022 | 14.00 | 14.40 | 13.60 | 14.20 | 22,582 | +0.29(+2.06%) |
Oct 27, 2022 | 14.90 | 14.90 | 13.80 | 13.91 | 23,216 | -0.76(-5.19%) |
Oct 26, 2022 | 14.73 | 15.40 | 14.60 | 14.68 | 25,819 | +0.08(+0.52%) |
Oct 25, 2022 | 14.00 | 14.96 | 13.98 | 14.60 | 21,335 | +0.64(+4.58%) |
Oct 24, 2022 | 14.61 | 14.80 | 13.96 | 13.96 | 40,791 | -1.02(-6.81%) |
Oct 21, 2022 | 15.20 | 15.35 | 14.00 | 14.98 | 64,605 | -0.27(-1.80%) |
Oct 20, 2022 | 16.40 | 16.99 | 15.00 | 15.25 | 69,732 | -1.25(-7.55%) |
Oct 19, 2022 | 17.00 | 17.40 | 16.50 | 16.50 | 20,427 | -0.26(-1.57%) |
Oct 18, 2022 | 17.20 | 17.40 | 16.40 | 16.76 | 26,106 | +0.27(+1.66%) |
Oct 17, 2022 | 17.20 | 17.60 | 16.01 | 16.49 | 44,933 | -0.70(-4.05%) |
Oct 14, 2022 | 17.80 | 18.40 | 17.04 | 17.19 | 28,973 | -0.26(-1.50%) |
Oct 13, 2022 | 17.86 | 18.35 | 16.55 | 17.45 | 45,593 | -0.45(-2.54%) |
Oct 12, 2022 | 17.20 | 18.40 | 16.02 | 17.90 | 74,749 | -0.30(-1.64%) |
Oct 11, 2022 | 19.80 | 20.60 | 17.80 | 18.20 | 106,340 | -2.00(-9.90%) |
Oct 10, 2022 | 20.80 | 20.80 | 19.80 | 20.20 | 32,219 | +0.20(+1.00%) |
Oct 07, 2022 | 21.00 | 21.80 | 19.84 | 20.00 | 66,222 | -1.40(-6.54%) |
Oct 06, 2022 | 23.00 | 23.80 | 21.20 | 21.40 | 63,563 | -1.80(-7.76%) |
Oct 05, 2022 | 25.40 | 25.85 | 23.00 | 23.20 | 91,649 | -3.40(-12.78%) |
Oct 04, 2022 | 25.80 | 27.20 | 25.60 | 26.60 | 30,355 | +0.80(+3.10%) |
Oct 03, 2022 | 27.80 | 28.00 | 24.80 | 25.80 | 42,339 | -1.80(-6.52%) |
Sep 30, 2022 | 27.40 | 28.40 | 27.00 | 27.60 | 29,479 | -0.20(-0.72%) |
Sep 29, 2022 | 29.20 | 30.40 | 27.00 | 27.80 | 141,464 | -2.20(-7.33%) |
Sep 28, 2022 | 27.60 | 30.80 | 27.28 | 30.00 | 38,742 | +2.40(+8.70%) |
Sep 27, 2022 | 30.40 | 30.40 | 26.90 | 27.60 | 66,345 | -2.00(-6.76%) |
Sep 26, 2022 | 31.00 | 32.00 | 29.40 | 29.60 | 34,109 | -0.80(-2.63%) |
Sep 23, 2022 | 35.60 | 35.60 | 30.20 | 30.40 | 64,794 | -4.40(-12.64%) |
Sep 22, 2022 | 35.60 | 36.40 | 32.80 | 34.80 | 72,385 | -0.40(-1.14%) |
Sep 21, 2022 | 36.60 | 37.40 | 35.00 | 35.20 | 16,655 | -1.80(-4.86%) |
Sep 20, 2022 | 36.60 | 37.20 | 35.70 | 37.00 | 33,459 | +0.40(+1.09%) |
Sep 19, 2022 | 38.00 | 38.00 | 35.20 | 36.60 | 39,459 | -0.60(-1.61%) |
Sep 16, 2022 | 39.40 | 39.40 | 37.00 | 37.20 | 39,222 | -1.00(-2.62%) |
Sep 15, 2022 | 38.00 | 41.00 | 37.80 | 38.20 | 27,573 | -0.20(-0.52%) |
Sep 14, 2022 | 38.00 | 39.60 | 36.40 | 38.40 | 24,782 | +0.80(+2.13%) |
Sep 13, 2022 | 39.60 | 39.60 | 36.99 | 37.60 | 29,899 | -2.80(-6.93%) |
Sep 12, 2022 | 41.00 | 41.40 | 39.40 | 40.40 | 23,382 | +0.60(+1.51%) |
Sep 09, 2022 | 38.80 | 41.40 | 38.00 | 39.80 | 37,383 | +2.20(+5.85%) |
Sep 08, 2022 | 37.60 | 38.20 | 36.00 | 37.60 | 41,316 | +0.40(+1.08%) |
Sep 07, 2022 | 37.40 | 38.60 | 36.40 | 37.20 | 22,582 | +0.40(+1.09%) |
Sep 06, 2022 | 39.40 | 39.40 | 36.00 | 36.80 | 51,210 | -3.20(-8.00%) |
Sep 02, 2022 | 40.40 | 41.40 | 38.60 | 40.00 | 41,035 | -0.40(-0.99%) |