Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.80 | 20.00 | 18.62 | 19.40 | 10,520 | +0.20(+1.02%) |
Jan 30, 2023 | 20.80 | 21.00 | 18.60 | 19.20 | 19,230 | -1.40(-6.80%) |
Jan 27, 2023 | 21.60 | 21.60 | 20.40 | 20.60 | 9,497 | -0.40(-1.90%) |
Jan 26, 2023 | 21.60 | 21.71 | 20.60 | 21.00 | 15,102 | -0.40(-1.87%) |
Jan 25, 2023 | 19.20 | 21.80 | 19.22 | 21.40 | 28,217 | +1.50(+7.52%) |
Jan 24, 2023 | 20.60 | 20.60 | 19.40 | 19.90 | 19,111 | -0.70(-3.38%) |
Jan 23, 2023 | 19.20 | 20.60 | 18.20 | 20.60 | 28,884 | +1.80(+9.57%) |
Jan 20, 2023 | 18.20 | 20.80 | 17.40 | 18.80 | 44,246 | +0.00(+0.00%) |
Jan 19, 2023 | 17.00 | 19.00 | 17.00 | 18.80 | 22,270 | +0.40(+2.17%) |
Jan 18, 2023 | 17.00 | 19.00 | 16.60 | 18.40 | 53,262 | +1.44(+8.52%) |
Jan 17, 2023 | 16.00 | 17.00 | 15.54 | 16.96 | 40,525 | +0.77(+4.74%) |
Jan 13, 2023 | 17.53 | 17.80 | 15.80 | 16.19 | 59,798 | +0.65(+4.18%) |
Jan 12, 2023 | 18.40 | 18.40 | 15.48 | 15.54 | 127,340 | -2.86(-15.56%) |
Jan 11, 2023 | 21.40 | 21.80 | 18.40 | 18.40 | 102,644 | -3.40(-15.59%) |
Jan 10, 2023 | 21.60 | 22.80 | 21.20 | 21.80 | 26,369 | +0.00(+0.00%) |
Jan 09, 2023 | 22.00 | 23.00 | 21.60 | 21.80 | 52,650 | -0.20(-0.91%) |
Jan 06, 2023 | 22.80 | 23.60 | 21.20 | 22.00 | 86,895 | -1.60(-6.78%) |
Jan 05, 2023 | 24.80 | 24.80 | 23.20 | 23.60 | 30,015 | -1.20(-4.84%) |
Jan 04, 2023 | 24.60 | 25.20 | 22.60 | 24.80 | 63,191 | +0.80(+3.33%) |
Jan 03, 2023 | 22.00 | 26.00 | 22.00 | 24.00 | 36,205 | +1.80(+8.11%) |
Dec 30, 2022 | 22.80 | 24.00 | 22.00 | 22.20 | 23,915 | -1.80(-7.50%) |
Dec 29, 2022 | 23.80 | 26.40 | 22.60 | 24.00 | 29,182 | -0.80(-3.23%) |
Dec 28, 2022 | 22.80 | 25.80 | 21.20 | 24.80 | 39,790 | +1.80(+7.83%) |
Dec 27, 2022 | 25.40 | 26.00 | 23.00 | 23.00 | 35,966 | -4.00(-14.81%) |
Dec 23, 2022 | 30.40 | 32.00 | 24.00 | 27.00 | 109,301 | +0.40(+1.50%) |
Dec 22, 2022 | 42.80 | 44.60 | 22.62 | 26.60 | 371,517 | -8.08(-23.30%) |
Dec 21, 2022 | 46.00 | 102.00 | 32.20 | 34.68 | 200,289 | -259.32(-88.20%) |
Dec 20, 2022 | 360.40 | 372.20 | 240.00 | 294.00 | 3,220 | -24.00(-7.55%) |
Dec 19, 2022 | 340.00 | 334.00 | 300.20 | 318.00 | 124 | -3.80(-1.18%) |
Dec 16, 2022 | 340.00 | 340.00 | 310.00 | 321.80 | 238 | +8.60(+2.75%) |
Dec 15, 2022 | 343.20 | 345.80 | 310.20 | 313.20 | 450 | -43.60(-12.22%) |
Dec 14, 2022 | 381.00 | 387.60 | 349.00 | 356.80 | 450 | -24.20(-6.35%) |
Dec 13, 2022 | 400.00 | 411.60 | 378.00 | 381.00 | 220 | -8.80(-2.26%) |
Dec 12, 2022 | 400.00 | 420.00 | 388.80 | 389.80 | 174 | -6.20(-1.57%) |
Dec 09, 2022 | 416.60 | 444.00 | 396.00 | 396.00 | 279 | -11.00(-2.70%) |
Dec 08, 2022 | 418.80 | 418.80 | 400.00 | 407.00 | 89 | +5.00(+1.24%) |
Dec 07, 2022 | 412.00 | 412.00 | 399.00 | 402.00 | 169 | +0.00(+0.00%) |
Dec 06, 2022 | 440.00 | 440.00 | 400.00 | 402.00 | 292 | -8.40(-2.05%) |
Dec 05, 2022 | 440.00 | 440.00 | 405.00 | 410.40 | 265 | -19.60(-4.56%) |
Dec 02, 2022 | 472.20 | 480.00 | 413.20 | 430.00 | 598 | -21.60(-4.78%) |
Dec 01, 2022 | 424.40 | 500.00 | 424.40 | 451.60 | 951 | +13.80(+3.15%) |
Nov 30, 2022 | 427.00 | 509.00 | 400.00 | 437.80 | 1,676 | -0.60(-0.14%) |
Nov 29, 2022 | 440.00 | 446.00 | 424.00 | 438.40 | 91 | -1.80(-0.41%) |
Nov 28, 2022 | 446.00 | 447.00 | 420.00 | 440.20 | 88 | -6.80(-1.52%) |
Nov 25, 2022 | 428.00 | 449.40 | 420.00 | 447.00 | 55 | +2.40(+0.54%) |
Nov 23, 2022 | 440.00 | 454.00 | 428.00 | 444.60 | 229 | -3.00(-0.67%) |
Nov 22, 2022 | 442.20 | 460.00 | 441.00 | 447.60 | 46 | -1.20(-0.27%) |
Nov 21, 2022 | 460.00 | 487.80 | 442.00 | 448.80 | 63 | -25.40(-5.36%) |
Nov 18, 2022 | 466.40 | 497.60 | 460.00 | 474.20 | 37 | -5.60(-1.17%) |
Nov 17, 2022 | 460.00 | 497.80 | 442.20 | 479.80 | 116 | +13.80(+2.96%) |
Nov 16, 2022 | 540.00 | 540.00 | 440.20 | 466.00 | 188 | -34.00(-6.80%) |
Nov 15, 2022 | 500.00 | 554.40 | 484.00 | 500.00 | 183 | +10.20(+2.08%) |
Nov 14, 2022 | 472.60 | 500.20 | 447.00 | 489.80 | 139 | +41.00(+9.14%) |
Nov 11, 2022 | 419.80 | 478.00 | 410.20 | 448.80 | 237 | +40.20(+9.84%) |
Nov 10, 2022 | 420.00 | 438.20 | 403.40 | 408.60 | 244 | -8.20(-1.97%) |
Nov 09, 2022 | 440.00 | 460.00 | 413.00 | 416.80 | 181 | -14.60(-3.38%) |
Nov 08, 2022 | 429.00 | 460.00 | 413.00 | 431.40 | 156 | +11.40(+2.71%) |
Nov 07, 2022 | 450.00 | 453.20 | 411.80 | 420.00 | 152 | -6.20(-1.45%) |
Nov 04, 2022 | 440.00 | 460.00 | 420.00 | 426.20 | 89 | +6.20(+1.48%) |
Nov 03, 2022 | 440.00 | 460.00 | 400.00 | 420.00 | 276 | -6.80(-1.59%) |
Nov 02, 2022 | 468.00 | 468.00 | 420.00 | 426.80 | 141 | -18.80(-4.22%) |