Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.60 | 22.00 | 20.60 | 21.20 | 4,771 | -0.60(-2.75%) |
Nov 29, 2022 | 22.60 | 22.60 | 21.40 | 21.80 | 7,676 | +0.20(+0.93%) |
Nov 28, 2022 | 21.20 | 22.60 | 20.40 | 21.60 | 8,739 | +1.20(+5.88%) |
Nov 25, 2022 | 21.80 | 21.80 | 20.00 | 20.40 | 4,151 | -0.60(-2.86%) |
Nov 23, 2022 | 21.60 | 21.60 | 20.40 | 21.00 | 8,496 | +0.00(+0.00%) |
Nov 22, 2022 | 19.00 | 21.20 | 19.00 | 21.00 | 10,742 | +1.69(+8.73%) |
Nov 21, 2022 | 21.40 | 21.40 | 18.40 | 19.31 | 9,471 | -0.69(-3.43%) |
Nov 18, 2022 | 20.00 | 20.60 | 19.20 | 20.00 | 5,472 | +0.00(+0.01%) |
Nov 17, 2022 | 20.60 | 20.60 | 19.20 | 20.00 | 7,108 | -1.00(-4.77%) |
Nov 16, 2022 | 21.00 | 21.00 | 20.00 | 21.00 | 11,744 | +0.00(+0.00%) |
Nov 15, 2022 | 20.40 | 21.40 | 19.60 | 21.00 | 11,012 | +0.80(+3.96%) |
Nov 14, 2022 | 18.58 | 21.00 | 18.20 | 20.20 | 11,531 | +1.60(+8.60%) |
Nov 11, 2022 | 18.20 | 18.66 | 17.81 | 18.60 | 9,843 | +0.20(+1.09%) |
Nov 10, 2022 | 18.60 | 18.60 | 18.06 | 18.40 | 8,698 | -0.20(-1.08%) |
Nov 09, 2022 | 18.80 | 19.20 | 17.80 | 18.60 | 21,553 | -0.40(-2.11%) |
Nov 08, 2022 | 18.60 | 19.29 | 18.60 | 19.00 | 8,103 | -0.38(-1.97%) |
Nov 07, 2022 | 22.32 | 22.40 | 18.40 | 19.38 | 40,573 | -2.82(-12.69%) |
Nov 04, 2022 | 24.40 | 24.40 | 21.00 | 22.20 | 16,626 | -1.60(-6.72%) |
Nov 03, 2022 | 22.40 | 25.20 | 20.80 | 23.80 | 138,179 | +3.00(+14.42%) |
Nov 02, 2022 | 20.60 | 20.80 | 19.44 | 20.80 | 8,095 | +0.20(+0.97%) |
Nov 01, 2022 | 20.00 | 20.60 | 19.00 | 20.60 | 14,145 | +0.80(+4.04%) |
Oct 31, 2022 | 19.20 | 19.98 | 17.40 | 19.80 | 27,012 | -0.40(-1.98%) |
Oct 28, 2022 | 20.00 | 20.60 | 19.01 | 20.20 | 5,494 | +0.20(+1.00%) |
Oct 27, 2022 | 22.00 | 22.40 | 18.96 | 20.00 | 22,297 | -2.00(-9.09%) |
Oct 26, 2022 | 21.00 | 22.05 | 21.00 | 22.00 | 11,873 | -0.20(-0.90%) |
Oct 25, 2022 | 21.40 | 22.40 | 20.60 | 22.20 | 23,894 | +0.20(+0.91%) |
Oct 24, 2022 | 27.00 | 27.02 | 21.86 | 22.00 | 31,944 | -5.80(-20.86%) |
Oct 21, 2022 | 28.80 | 28.80 | 27.40 | 27.80 | 5,012 | -0.90(-3.14%) |
Oct 20, 2022 | 29.20 | 29.20 | 28.00 | 28.70 | 3,576 | +0.10(+0.35%) |
Oct 19, 2022 | 29.00 | 29.35 | 28.60 | 28.60 | 3,602 | -1.20(-4.03%) |
Oct 18, 2022 | 29.00 | 30.00 | 28.00 | 29.80 | 3,134 | +0.80(+2.76%) |
Oct 17, 2022 | 30.00 | 30.60 | 28.80 | 29.00 | 7,279 | -1.00(-3.33%) |
Oct 14, 2022 | 29.40 | 30.80 | 28.60 | 30.00 | 11,750 | +0.60(+2.04%) |
Oct 13, 2022 | 27.20 | 30.00 | 27.00 | 29.40 | 6,205 | +1.20(+4.26%) |
Oct 12, 2022 | 30.00 | 30.80 | 26.40 | 28.20 | 10,887 | -1.80(-6.00%) |
Oct 11, 2022 | 30.80 | 31.00 | 29.40 | 30.00 | 11,979 | -1.60(-5.06%) |
Oct 10, 2022 | 36.00 | 36.00 | 30.60 | 31.60 | 15,138 | -3.00(-8.67%) |
Oct 07, 2022 | 35.60 | 35.80 | 33.20 | 34.60 | 14,635 | -1.40(-3.89%) |
Oct 06, 2022 | 35.80 | 36.00 | 33.80 | 36.00 | 15,957 | -0.20(-0.55%) |
Oct 05, 2022 | 34.60 | 37.21 | 31.20 | 36.20 | 66,492 | +1.40(+4.02%) |
Oct 04, 2022 | 40.40 | 40.60 | 34.00 | 34.80 | 48,471 | -5.40(-13.43%) |
Oct 03, 2022 | 35.20 | 42.80 | 34.40 | 40.20 | 160,178 | -15.80(-28.21%) |
Sep 30, 2022 | 57.00 | 59.20 | 55.20 | 56.00 | 40,112 | -0.20(-0.36%) |
Sep 29, 2022 | 62.60 | 63.80 | 54.60 | 56.20 | 26,519 | -7.00(-11.08%) |
Sep 28, 2022 | 58.20 | 64.60 | 58.20 | 63.20 | 11,955 | +3.60(+6.04%) |
Sep 27, 2022 | 59.00 | 61.20 | 58.00 | 59.60 | 9,184 | +1.20(+2.05%) |
Sep 26, 2022 | 59.20 | 59.80 | 56.60 | 58.40 | 4,640 | +0.00(+0.00%) |
Sep 23, 2022 | 57.40 | 59.60 | 56.00 | 58.40 | 5,547 | +1.40(+2.46%) |
Sep 22, 2022 | 59.20 | 59.20 | 55.74 | 57.00 | 5,359 | -2.00(-3.39%) |
Sep 21, 2022 | 60.00 | 61.00 | 58.20 | 59.00 | 13,964 | -1.40(-2.32%) |
Sep 20, 2022 | 60.20 | 60.80 | 58.20 | 60.40 | 5,784 | +0.80(+1.34%) |
Sep 19, 2022 | 57.60 | 61.20 | 57.60 | 59.60 | 12,227 | +0.40(+0.68%) |
Sep 16, 2022 | 59.80 | 60.40 | 56.80 | 59.20 | 20,054 | -0.80(-1.33%) |
Sep 15, 2022 | 59.60 | 61.50 | 58.40 | 60.00 | 9,847 | +0.80(+1.35%) |
Sep 14, 2022 | 56.20 | 59.40 | 55.02 | 59.20 | 8,541 | +3.00(+5.34%) |
Sep 13, 2022 | 56.40 | 58.20 | 55.00 | 56.20 | 8,208 | -2.40(-4.10%) |
Sep 12, 2022 | 57.40 | 59.05 | 55.60 | 58.60 | 10,168 | +1.80(+3.17%) |
Sep 09, 2022 | 58.00 | 60.20 | 54.60 | 56.80 | 13,669 | -1.20(-2.07%) |
Sep 08, 2022 | 61.20 | 61.20 | 55.80 | 58.00 | 12,652 | -0.40(-0.68%) |
Sep 07, 2022 | 54.20 | 59.80 | 53.80 | 58.40 | 11,840 | +4.20(+7.75%) |
Sep 06, 2022 | 59.20 | 59.20 | 52.80 | 54.20 | 9,333 | -3.60(-6.23%) |
Sep 02, 2022 | 58.40 | 60.40 | 56.42 | 57.80 | 7,973 | -0.40(-0.69%) |