Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 45.00 | 48.00 | 45.00 | 47.19 | 331 | +0.99(+2.14%) |
Jan 30, 2023 | 42.14 | 47.10 | 42.14 | 46.20 | 270 | +1.09(+2.42%) |
Jan 27, 2023 | 48.00 | 48.00 | 45.00 | 45.11 | 561 | -1.39(-2.99%) |
Jan 26, 2023 | 48.00 | 48.99 | 46.00 | 46.50 | 430 | -1.51(-3.15%) |
Jan 25, 2023 | 48.88 | 48.88 | 47.30 | 48.01 | 34 | -0.46(-0.95%) |
Jan 24, 2023 | 46.00 | 48.47 | 46.00 | 48.47 | 259 | +1.45(+3.08%) |
Jan 23, 2023 | 46.00 | 48.00 | 46.00 | 47.02 | 152 | +1.01(+2.20%) |
Jan 20, 2023 | 46.55 | 47.10 | 46.01 | 46.01 | 30 | -1.99(-4.15%) |
Jan 19, 2023 | 46.00 | 48.00 | 46.00 | 48.00 | 117 | +1.00(+2.13%) |
Jan 18, 2023 | 50.63 | 50.63 | 47.00 | 47.00 | 119 | -3.43(-6.80%) |
Jan 17, 2023 | 53.00 | 53.00 | 48.00 | 50.43 | 973 | -2.57(-4.85%) |
Jan 13, 2023 | 52.00 | 53.00 | 50.80 | 53.00 | 357 | +2.00(+3.92%) |
Jan 12, 2023 | 46.00 | 51.33 | 46.00 | 51.00 | 797 | +7.00(+15.91%) |
Jan 11, 2023 | 46.00 | 48.00 | 43.84 | 44.00 | 1,153 | -0.50(-1.12%) |
Jan 10, 2023 | 44.90 | 45.00 | 43.50 | 44.50 | 117 | +1.00(+2.30%) |
Jan 09, 2023 | 45.00 | 46.00 | 43.50 | 43.50 | 617 | -0.38(-0.87%) |
Jan 06, 2023 | 46.70 | 46.70 | 43.50 | 43.88 | 173 | -0.12(-0.27%) |
Jan 05, 2023 | 44.00 | 47.30 | 43.60 | 44.00 | 296 | -1.00(-2.22%) |
Jan 04, 2023 | 45.00 | 45.00 | 43.50 | 45.00 | 185 | +4.00(+9.76%) |
Jan 03, 2023 | 43.60 | 44.71 | 39.49 | 41.00 | 369 | +0.00(+0.00%) |
Dec 30, 2022 | 39.09 | 44.60 | 39.00 | 41.00 | 249 | +0.00(+0.00%) |
Dec 29, 2022 | 39.00 | 43.43 | 39.00 | 41.00 | 67 | +0.00(+0.00%) |
Dec 28, 2022 | 39.78 | 46.00 | 39.78 | 41.00 | 149 | -2.00(-4.65%) |
Dec 27, 2022 | 44.51 | 46.00 | 41.17 | 43.00 | 527 | -1.51(-3.39%) |
Dec 23, 2022 | 45.00 | 50.00 | 44.01 | 44.51 | 114 | -0.49(-1.09%) |
Dec 22, 2022 | 45.00 | 51.00 | 44.00 | 45.00 | 620 | +0.01(+0.02%) |
Dec 21, 2022 | 44.00 | 47.23 | 44.00 | 44.99 | 805 | -0.01(-0.02%) |
Dec 20, 2022 | 45.00 | 47.73 | 41.63 | 45.00 | 378 | -0.01(-0.02%) |
Dec 19, 2022 | 49.00 | 49.00 | 45.00 | 45.01 | 347 | +0.01(+0.02%) |
Dec 16, 2022 | 41.50 | 53.00 | 41.50 | 45.00 | 627 | +3.50(+8.43%) |
Dec 15, 2022 | 44.12 | 44.12 | 40.81 | 41.50 | 518 | -2.62(-5.94%) |
Dec 14, 2022 | 44.10 | 45.06 | 44.10 | 44.12 | 31 | +0.02(+0.05%) |
Dec 13, 2022 | 42.48 | 44.10 | 41.60 | 44.10 | 203 | +2.50(+6.01%) |
Dec 12, 2022 | 42.50 | 42.50 | 39.50 | 41.60 | 107 | -2.36(-5.37%) |
Dec 09, 2022 | 44.10 | 44.97 | 40.00 | 43.96 | 220 | -0.54(-1.21%) |
Dec 08, 2022 | 45.89 | 45.96 | 44.50 | 44.50 | 124 | -2.24(-4.79%) |
Dec 07, 2022 | 47.50 | 47.50 | 44.50 | 46.74 | 165 | -0.76(-1.60%) |
Dec 06, 2022 | 44.18 | 53.00 | 42.99 | 47.50 | 1,243 | +3.39(+7.69%) |
Dec 05, 2022 | 47.30 | 49.00 | 43.01 | 44.11 | 771 | -1.64(-3.58%) |
Dec 02, 2022 | 42.00 | 48.48 | 41.50 | 45.75 | 368 | +1.65(+3.74%) |
Dec 01, 2022 | 43.00 | 45.53 | 41.51 | 44.10 | 578 | +2.60(+6.27%) |
Nov 30, 2022 | 43.00 | 44.74 | 41.00 | 41.50 | 480 | -1.52(-3.53%) |
Nov 29, 2022 | 45.00 | 47.00 | 41.29 | 43.02 | 986 | -1.98(-4.40%) |
Nov 28, 2022 | 48.00 | 50.00 | 45.00 | 45.00 | 321 | -4.98(-9.96%) |
Nov 25, 2022 | 50.00 | 54.53 | 46.27 | 49.98 | 2,587 | -0.05(-0.10%) |
Nov 23, 2022 | 49.06 | 53.99 | 48.40 | 50.03 | 354 | -0.03(-0.06%) |
Nov 22, 2022 | 52.00 | 54.60 | 50.01 | 50.06 | 1,183 | -4.80(-8.75%) |
Nov 21, 2022 | 55.30 | 55.68 | 51.00 | 54.86 | 1,576 | -2.15(-3.77%) |
Nov 18, 2022 | 54.32 | 59.00 | 50.00 | 57.01 | 2,498 | +1.01(+1.80%) |
Nov 17, 2022 | 52.00 | 59.00 | 50.04 | 56.00 | 1,441 | +1.90(+3.51%) |
Nov 16, 2022 | 51.00 | 58.63 | 48.00 | 54.10 | 1,757 | +1.29(+2.44%) |
Nov 15, 2022 | 53.52 | 56.00 | 50.00 | 52.81 | 1,834 | -3.38(-6.02%) |
Nov 14, 2022 | 58.00 | 59.90 | 54.55 | 56.19 | 1,344 | -2.79(-4.73%) |
Nov 11, 2022 | 62.00 | 62.00 | 51.79 | 58.98 | 700 | +2.99(+5.34%) |
Nov 10, 2022 | 49.49 | 60.00 | 49.49 | 55.99 | 1,219 | +8.85(+18.77%) |
Nov 09, 2022 | 47.77 | 49.30 | 45.00 | 47.14 | 360 | +1.64(+3.60%) |
Nov 08, 2022 | 50.00 | 50.00 | 45.50 | 45.50 | 406 | -6.56(-12.60%) |
Nov 07, 2022 | 50.00 | 52.53 | 46.55 | 52.06 | 523 | -0.47(-0.89%) |
Nov 04, 2022 | 63.30 | 67.00 | 52.53 | 52.53 | 912 | -7.76(-12.87%) |
Nov 03, 2022 | 70.00 | 70.00 | 59.18 | 60.29 | 633 | -3.69(-5.77%) |
Nov 02, 2022 | 68.00 | 72.00 | 61.44 | 63.98 | 595 | -0.01(-0.02%) |