Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.00 | 22.17 | 18.56 | 19.80 | 28,642 | -1.34(-6.36%) |
Nov 29, 2022 | 24.00 | 24.70 | 20.84 | 21.15 | 23,627 | -2.61(-10.98%) |
Nov 28, 2022 | 25.00 | 25.51 | 21.50 | 23.76 | 13,051 | -1.51(-5.99%) |
Nov 25, 2022 | 25.92 | 26.00 | 24.05 | 25.27 | 7,144 | +0.01(+0.06%) |
Nov 23, 2022 | 26.36 | 27.50 | 24.50 | 25.26 | 7,600 | -1.45(-5.43%) |
Nov 22, 2022 | 26.73 | 27.38 | 25.00 | 26.71 | 7,131 | +0.66(+2.53%) |
Nov 21, 2022 | 25.59 | 28.50 | 25.00 | 26.05 | 11,778 | -0.21(-0.80%) |
Nov 18, 2022 | 27.97 | 28.00 | 23.91 | 26.26 | 41,733 | -0.76(-2.83%) |
Nov 17, 2022 | 28.64 | 29.50 | 25.65 | 27.02 | 9,130 | -1.48(-5.18%) |
Nov 16, 2022 | 29.00 | 29.50 | 26.46 | 28.50 | 13,182 | -0.52(-1.77%) |
Nov 15, 2022 | 32.63 | 33.66 | 28.45 | 29.02 | 15,400 | -2.06(-6.64%) |
Nov 14, 2022 | 34.50 | 34.50 | 31.00 | 31.08 | 12,372 | -3.35(-9.73%) |
Nov 11, 2022 | 33.50 | 35.77 | 33.50 | 34.43 | 9,806 | +0.93(+2.78%) |
Nov 10, 2022 | 31.00 | 34.22 | 31.00 | 33.50 | 27,712 | +0.51(+1.53%) |
Nov 09, 2022 | 34.50 | 37.45 | 31.50 | 32.99 | 19,058 | -0.62(-1.86%) |
Nov 08, 2022 | 52.50 | 52.50 | 29.07 | 33.62 | 66,156 | -22.38(-39.96%) |
Nov 07, 2022 | 53.50 | 56.00 | 53.00 | 56.00 | 4,703 | +2.50(+4.67%) |
Nov 04, 2022 | 54.50 | 55.50 | 53.01 | 53.50 | 1,798 | -0.50(-0.93%) |
Nov 03, 2022 | 56.00 | 57.50 | 54.00 | 54.00 | 3,857 | -3.50(-6.09%) |
Nov 02, 2022 | 57.50 | 58.75 | 56.00 | 57.50 | 3,033 | -1.00(-1.71%) |
Nov 01, 2022 | 54.50 | 59.00 | 53.79 | 58.50 | 11,152 | +4.00(+7.34%) |
Oct 31, 2022 | 52.50 | 57.50 | 52.00 | 54.50 | 8,916 | +3.00(+5.83%) |
Oct 28, 2022 | 50.50 | 53.00 | 48.88 | 51.50 | 7,970 | +0.50(+0.98%) |
Oct 27, 2022 | 49.50 | 51.50 | 46.63 | 51.00 | 7,492 | -0.50(-0.97%) |
Oct 26, 2022 | 51.00 | 53.35 | 51.00 | 51.50 | 13,038 | +1.00(+1.98%) |
Oct 25, 2022 | 46.50 | 52.00 | 46.50 | 50.50 | 7,533 | +3.82(+8.18%) |
Oct 24, 2022 | 49.97 | 49.97 | 45.75 | 46.68 | 5,469 | -1.83(-3.76%) |
Oct 21, 2022 | 49.50 | 49.50 | 45.50 | 48.51 | 8,267 | +1.23(+2.61%) |
Oct 20, 2022 | 50.50 | 53.50 | 46.50 | 47.27 | 5,028 | -3.23(-6.40%) |
Oct 19, 2022 | 52.00 | 55.25 | 48.40 | 50.50 | 8,925 | -3.00(-5.61%) |
Oct 18, 2022 | 53.00 | 59.00 | 52.50 | 53.50 | 29,614 | +1.50(+2.88%) |
Oct 17, 2022 | 53.00 | 53.50 | 51.00 | 52.00 | 23,838 | +1.50(+2.97%) |
Oct 14, 2022 | 51.00 | 54.50 | 49.50 | 50.50 | 15,111 | +0.00(+0.00%) |
Oct 13, 2022 | 51.50 | 53.00 | 50.00 | 50.50 | 15,393 | -1.50(-2.88%) |
Oct 12, 2022 | 51.00 | 55.50 | 51.00 | 52.00 | 12,781 | +1.00(+1.96%) |
Oct 11, 2022 | 51.50 | 51.50 | 46.87 | 51.00 | 5,926 | -0.50(-0.97%) |
Oct 10, 2022 | 52.50 | 53.50 | 50.50 | 51.50 | 1,438 | -1.00(-1.90%) |
Oct 07, 2022 | 49.50 | 54.50 | 49.50 | 52.50 | 10,749 | +1.50(+2.94%) |
Oct 06, 2022 | 50.00 | 52.00 | 49.00 | 51.00 | 9,900 | +0.50(+0.99%) |
Oct 05, 2022 | 50.00 | 52.00 | 49.13 | 50.50 | 4,228 | -0.50(-0.98%) |
Oct 04, 2022 | 50.50 | 53.00 | 50.00 | 51.00 | 5,363 | +0.50(+0.99%) |
Oct 03, 2022 | 50.50 | 52.50 | 48.01 | 50.50 | 8,879 | +0.50(+1.00%) |
Sep 30, 2022 | 51.00 | 52.25 | 50.00 | 50.00 | 6,780 | -2.00(-3.85%) |
Sep 29, 2022 | 53.50 | 54.00 | 51.00 | 52.00 | 2,798 | -1.00(-1.89%) |
Sep 28, 2022 | 50.00 | 55.25 | 51.00 | 53.00 | 8,246 | +2.00(+3.92%) |
Sep 27, 2022 | 48.55 | 52.50 | 47.98 | 51.00 | 9,637 | +3.02(+6.29%) |
Sep 26, 2022 | 49.69 | 53.00 | 47.50 | 47.98 | 5,618 | -2.52(-4.99%) |
Sep 23, 2022 | 53.50 | 55.25 | 50.00 | 50.50 | 7,943 | -3.00(-5.61%) |
Sep 22, 2022 | 53.50 | 56.00 | 52.59 | 53.50 | 8,802 | -1.50(-2.73%) |
Sep 21, 2022 | 55.00 | 56.00 | 54.00 | 55.00 | 10,065 | +0.00(+0.00%) |
Sep 20, 2022 | 55.50 | 56.00 | 53.00 | 55.00 | 13,188 | -0.50(-0.90%) |
Sep 19, 2022 | 57.00 | 57.00 | 52.50 | 55.50 | 8,857 | -2.00(-3.48%) |
Sep 16, 2022 | 61.00 | 61.00 | 57.50 | 57.50 | 10,669 | -3.00(-4.96%) |
Sep 15, 2022 | 57.50 | 62.00 | 57.50 | 60.50 | 9,072 | +2.00(+3.42%) |
Sep 14, 2022 | 56.00 | 59.00 | 54.00 | 58.50 | 6,156 | +1.50(+2.63%) |
Sep 13, 2022 | 54.50 | 58.00 | 54.50 | 57.00 | 5,460 | -1.00(-1.72%) |
Sep 12, 2022 | 57.50 | 59.00 | 55.00 | 58.00 | 8,526 | +0.00(+0.00%) |
Sep 09, 2022 | 57.00 | 58.50 | 53.75 | 58.00 | 7,980 | +0.50(+0.87%) |
Sep 08, 2022 | 53.00 | 59.00 | 50.00 | 57.50 | 15,834 | +5.00(+9.52%) |
Sep 07, 2022 | 46.00 | 53.50 | 45.50 | 52.50 | 25,154 | +4.30(+8.93%) |
Sep 06, 2022 | 47.99 | 49.45 | 46.80 | 48.20 | 13,372 | +1.42(+3.04%) |
Sep 02, 2022 | 45.99 | 47.44 | 45.01 | 46.77 | 5,790 | +2.06(+4.62%) |