Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 568.00 | 596.00 | 545.70 | 566.00 | 541 | -14.00(-2.41%) |
Nov 29, 2022 | 634.00 | 640.00 | 574.00 | 580.00 | 240 | -70.00(-10.77%) |
Nov 28, 2022 | 684.00 | 684.00 | 621.40 | 650.00 | 77 | -16.02(-2.41%) |
Nov 25, 2022 | 592.00 | 678.00 | 578.02 | 666.02 | 510 | +58.02(+9.54%) |
Nov 23, 2022 | 586.00 | 620.00 | 564.00 | 608.00 | 216 | +16.00(+2.70%) |
Nov 22, 2022 | 608.00 | 608.00 | 567.22 | 592.00 | 47 | -10.00(-1.66%) |
Nov 21, 2022 | 624.00 | 648.00 | 554.00 | 602.00 | 434 | -28.00(-4.44%) |
Nov 18, 2022 | 660.00 | 692.00 | 624.00 | 630.00 | 672 | -42.00(-6.25%) |
Nov 17, 2022 | 650.00 | 700.00 | 638.00 | 672.00 | 136 | +20.00(+3.07%) |
Nov 16, 2022 | 650.00 | 677.24 | 636.00 | 652.00 | 133 | +2.00(+0.31%) |
Nov 15, 2022 | 656.00 | 688.00 | 638.00 | 650.00 | 170 | +18.00(+2.85%) |
Nov 14, 2022 | 698.00 | 698.00 | 620.00 | 632.00 | 225 | -58.00(-8.41%) |
Nov 11, 2022 | 600.00 | 695.26 | 564.02 | 690.00 | 922 | +117.00(+20.42%) |
Nov 10, 2022 | 558.00 | 596.00 | 524.00 | 573.00 | 545 | +43.00(+8.11%) |
Nov 09, 2022 | 560.00 | 576.60 | 506.00 | 530.00 | 747 | -28.00(-5.02%) |
Nov 08, 2022 | 580.00 | 580.00 | 514.00 | 558.00 | 415 | -14.00(-2.45%) |
Nov 07, 2022 | 520.00 | 675.98 | 520.00 | 572.00 | 2,166 | +53.98(+10.42%) |
Nov 04, 2022 | 548.00 | 548.00 | 508.00 | 518.02 | 337 | +4.02(+0.78%) |
Nov 03, 2022 | 540.00 | 560.00 | 502.00 | 514.00 | 330 | -18.00(-3.38%) |
Nov 02, 2022 | 554.00 | 558.00 | 517.20 | 532.00 | 327 | -18.00(-3.27%) |
Nov 01, 2022 | 554.00 | 596.00 | 500.00 | 550.00 | 340 | -6.00(-1.08%) |
Oct 31, 2022 | 550.00 | 572.00 | 544.00 | 556.00 | 307 | -4.00(-0.71%) |
Oct 28, 2022 | 550.00 | 591.16 | 545.00 | 560.00 | 432 | -6.00(-1.06%) |
Oct 27, 2022 | 588.00 | 610.00 | 518.00 | 566.00 | 568 | -40.00(-6.60%) |
Oct 26, 2022 | 652.00 | 652.00 | 580.00 | 606.00 | 564 | -12.00(-1.94%) |
Oct 25, 2022 | 628.00 | 660.00 | 568.00 | 618.00 | 1,225 | -66.00(-9.65%) |
Oct 24, 2022 | 882.00 | 882.00 | 562.00 | 684.00 | 1,508 | -232.00(-25.33%) |
Oct 21, 2022 | 1048 | 1376 | 810.00 | 916.00 | 10,560 | -108.00(-10.55%) |
Oct 20, 2022 | 652.00 | 1494 | 652.00 | 1024 | 25,272 | +374.00(+57.54%) |
Oct 19, 2022 | 648.00 | 776.00 | 560.00 | 650.00 | 569 | +46.00(+7.62%) |
Oct 18, 2022 | 698.00 | 698.00 | 535.00 | 604.00 | 364 | +24.00(+4.14%) |
Oct 17, 2022 | 560.00 | 640.00 | 505.62 | 580.00 | 119 | +40.00(+7.41%) |
Oct 14, 2022 | 588.00 | 602.62 | 536.02 | 540.00 | 76 | -56.00(-9.40%) |
Oct 13, 2022 | 608.00 | 624.00 | 572.04 | 596.00 | 106 | -54.00(-8.31%) |
Oct 12, 2022 | 680.00 | 680.00 | 598.74 | 650.00 | 61 | -10.00(-1.52%) |
Oct 11, 2022 | 694.00 | 716.26 | 626.00 | 660.00 | 43 | -60.00(-8.33%) |
Oct 10, 2022 | 760.00 | 808.02 | 686.86 | 720.00 | 81 | -52.00(-6.74%) |
Oct 07, 2022 | 810.00 | 900.00 | 732.00 | 772.00 | 440 | -76.00(-8.96%) |
Oct 06, 2022 | 848.00 | 902.00 | 810.00 | 848.00 | 379 | -20.00(-2.30%) |
Oct 05, 2022 | 850.00 | 921.00 | 836.00 | 868.00 | 366 | -6.00(-0.69%) |
Oct 04, 2022 | 862.00 | 930.00 | 824.02 | 874.00 | 349 | +14.00(+1.63%) |
Oct 03, 2022 | 888.00 | 950.00 | 838.00 | 860.00 | 334 | -50.00(-5.49%) |
Sep 30, 2022 | 896.00 | 960.00 | 870.00 | 910.00 | 610 | -18.00(-1.94%) |
Sep 29, 2022 | 990.00 | 1000 | 860.00 | 928.00 | 605 | -8.00(-0.85%) |
Sep 28, 2022 | 963.80 | 1000 | 877.00 | 936.00 | 606 | +6.00(+0.65%) |
Sep 27, 2022 | 1028 | 1056 | 867.28 | 930.00 | 609 | -98.00(-9.53%) |
Sep 26, 2022 | 1028 | 1116 | 1010 | 1028 | 92 | -37.98(-3.56%) |
Sep 23, 2022 | 1024 | 1098 | 1024 | 1066 | 43 | -1.74(-0.16%) |
Sep 22, 2022 | 1059 | 1104 | 1026 | 1068 | 14 | -6.28(-0.58%) |
Sep 21, 2022 | 1040 | 1087 | 1024 | 1074 | 29 | +18.00(+1.70%) |
Sep 20, 2022 | 1128 | 1160 | 1030 | 1056 | 74 | -67.98(-6.05%) |
Sep 19, 2022 | 1150 | 1154 | 1108 | 1124 | 17 | +6.56(+0.59%) |
Sep 16, 2022 | 1148 | 1168 | 1112 | 1117 | 63 | -77.78(-6.51%) |
Sep 15, 2022 | 1200 | 1200 | 1160 | 1195 | 19 | -4.80(-0.40%) |
Sep 14, 2022 | 1200 | 1213 | 1180 | 1200 | 30 | -30.00(-2.44%) |
Sep 13, 2022 | 1298 | 1298 | 1194 | 1230 | 35 | +26.00(+2.16%) |
Sep 12, 2022 | 1200 | 1258 | 1160 | 1204 | 67 | +24.00(+2.03%) |
Sep 09, 2022 | 1158 | 1276 | 1158 | 1180 | 42 | +28.00(+2.43%) |
Sep 08, 2022 | 1110 | 1198 | 1110 | 1152 | 48 | +34.00(+3.04%) |
Sep 07, 2022 | 1260 | 1276 | 1110 | 1118 | 69 | -180.00(-13.87%) |
Sep 06, 2022 | 1334 | 1342 | 1230 | 1298 | 50 | +32.00(+2.53%) |
Sep 02, 2022 | 1192 | 1266 | 1108 | 1266 | 51 | +66.00(+5.50%) |