Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.80 | 43.90 | 35.08 | 39.07 | 139,498 | -1.93(-4.71%) |
Jan 30, 2023 | 53.00 | 59.16 | 40.50 | 41.00 | 387,918 | +0.50(+1.23%) |
Jan 27, 2023 | 37.00 | 46.00 | 32.50 | 40.50 | 335,724 | +8.01(+24.65%) |
Jan 26, 2023 | 28.00 | 40.00 | 28.00 | 32.49 | 114,622 | +4.19(+14.81%) |
Jan 25, 2023 | 28.70 | 28.70 | 27.00 | 28.30 | 6,714 | -0.93(-3.18%) |
Jan 24, 2023 | 32.00 | 33.00 | 27.80 | 29.23 | 15,314 | -2.27(-7.21%) |
Jan 23, 2023 | 28.30 | 34.50 | 28.07 | 31.50 | 24,099 | +3.67(+13.19%) |
Jan 20, 2023 | 28.50 | 28.90 | 27.00 | 27.83 | 10,078 | +1.09(+4.08%) |
Jan 19, 2023 | 25.30 | 26.98 | 25.00 | 26.74 | 5,694 | +1.44(+5.69%) |
Jan 18, 2023 | 28.13 | 28.70 | 25.15 | 25.30 | 5,922 | -2.73(-9.74%) |
Jan 17, 2023 | 29.00 | 29.26 | 27.05 | 28.03 | 4,517 | -0.77(-2.67%) |
Jan 13, 2023 | 28.97 | 31.69 | 26.63 | 28.80 | 8,505 | +1.11(+4.01%) |
Jan 12, 2023 | 25.07 | 30.00 | 25.07 | 27.69 | 13,365 | +2.49(+9.88%) |
Jan 11, 2023 | 26.00 | 27.50 | 25.20 | 25.20 | 6,423 | -1.20(-4.55%) |
Jan 10, 2023 | 25.00 | 27.49 | 24.01 | 26.40 | 10,796 | +2.35(+9.77%) |
Jan 09, 2023 | 22.90 | 25.80 | 22.90 | 24.05 | 4,651 | +0.63(+2.69%) |
Jan 06, 2023 | 22.80 | 25.50 | 22.00 | 23.42 | 9,381 | -0.56(-2.34%) |
Jan 05, 2023 | 24.01 | 29.00 | 23.00 | 23.98 | 21,697 | +0.09(+0.38%) |
Jan 04, 2023 | 21.67 | 33.00 | 20.50 | 23.89 | 11,634 | +2.79(+13.22%) |
Jan 03, 2023 | 22.00 | 22.99 | 20.50 | 21.10 | 5,181 | -1.83(-7.98%) |
Dec 30, 2022 | 22.00 | 23.90 | 21.50 | 22.93 | 15,765 | -2.38(-9.40%) |
Dec 29, 2022 | 30.00 | 30.95 | 23.80 | 25.31 | 103,019 | +2.62(+11.55%) |
Dec 28, 2022 | 21.00 | 23.25 | 18.15 | 22.69 | 2,602 | +1.68(+8.00%) |
Dec 27, 2022 | 20.00 | 22.05 | 19.00 | 21.01 | 1,904 | -1.99(-8.65%) |
Dec 23, 2022 | 24.60 | 24.60 | 21.50 | 23.00 | 660 | -0.14(-0.61%) |
Dec 22, 2022 | 22.22 | 25.90 | 20.80 | 23.14 | 4,118 | +2.53(+12.28%) |
Dec 21, 2022 | 21.10 | 24.00 | 19.00 | 20.61 | 2,869 | -2.19(-9.61%) |
Dec 20, 2022 | 25.01 | 26.10 | 21.06 | 22.80 | 16,989 | -1.20(-5.00%) |
Dec 19, 2022 | 23.00 | 25.00 | 21.78 | 24.00 | 1,699 | +0.00(+0.00%) |
Dec 16, 2022 | 24.70 | 25.00 | 22.60 | 24.00 | 1,331 | -0.99(-3.96%) |
Dec 15, 2022 | 23.00 | 25.96 | 21.01 | 24.99 | 2,291 | +0.98(+4.08%) |
Dec 14, 2022 | 26.00 | 27.00 | 21.01 | 24.01 | 5,971 | -2.16(-8.25%) |
Dec 13, 2022 | 31.00 | 31.00 | 25.94 | 26.17 | 6,738 | -1.19(-4.35%) |
Dec 12, 2022 | 29.00 | 29.48 | 26.29 | 27.36 | 2,289 | -1.64(-5.66%) |
Dec 09, 2022 | 29.88 | 29.88 | 28.00 | 29.00 | 4,510 | -1.00(-3.33%) |
Dec 08, 2022 | 28.81 | 30.25 | 27.60 | 30.00 | 3,440 | +0.30(+1.01%) |
Dec 07, 2022 | 28.79 | 30.20 | 27.50 | 29.70 | 1,922 | +1.20(+4.21%) |
Dec 06, 2022 | 31.00 | 31.00 | 27.80 | 28.50 | 4,130 | -2.50(-8.06%) |
Dec 05, 2022 | 32.75 | 32.75 | 30.00 | 31.00 | 3,016 | -1.25(-3.88%) |
Dec 02, 2022 | 31.50 | 33.00 | 30.00 | 32.25 | 4,129 | +1.17(+3.76%) |
Dec 01, 2022 | 30.00 | 32.00 | 29.02 | 31.08 | 4,869 | +1.19(+3.98%) |
Nov 30, 2022 | 30.00 | 29.90 | 25.00 | 29.89 | 6,929 | +3.39(+12.79%) |
Nov 29, 2022 | 32.00 | 31.99 | 25.00 | 26.50 | 11,166 | -4.69(-15.04%) |
Nov 28, 2022 | 33.00 | 33.00 | 30.00 | 31.19 | 6,410 | +0.00(+0.00%) |
Nov 25, 2022 | 30.94 | 33.25 | 30.94 | 31.19 | 5,428 | +0.76(+2.50%) |
Nov 23, 2022 | 31.15 | 32.38 | 29.50 | 30.43 | 11,147 | -3.04(-9.08%) |
Nov 22, 2022 | 32.40 | 34.00 | 30.50 | 33.47 | 14,223 | -2.03(-5.72%) |
Nov 21, 2022 | 42.77 | 43.50 | 35.50 | 35.50 | 96,071 | +4.88(+15.94%) |
Nov 18, 2022 | 32.00 | 32.26 | 29.01 | 30.62 | 11,531 | -3.53(-10.34%) |
Nov 17, 2022 | 35.00 | 39.95 | 32.89 | 34.15 | 13,540 | -4.57(-11.80%) |
Nov 16, 2022 | 30.00 | 46.42 | 30.00 | 38.72 | 63,685 | +3.78(+10.82%) |
Nov 15, 2022 | 39.00 | 38.90 | 30.18 | 34.94 | 70,017 | -9.16(-20.77%) |
Nov 14, 2022 | 43.00 | 62.00 | 41.10 | 44.10 | 765,572 | +23.41(+113.15%) |
Nov 11, 2022 | 20.70 | 20.77 | 18.82 | 20.69 | 4,412 | +1.26(+6.48%) |
Nov 10, 2022 | 19.01 | 20.50 | 18.06 | 19.43 | 4,178 | +1.43(+7.94%) |
Nov 09, 2022 | 25.00 | 24.99 | 17.99 | 18.00 | 9,070 | -7.38(-29.08%) |
Nov 08, 2022 | 25.56 | 26.99 | 24.00 | 25.38 | 11,955 | -1.12(-4.23%) |
Nov 07, 2022 | 33.00 | 33.87 | 26.05 | 26.50 | 23,192 | -3.50(-11.67%) |
Nov 04, 2022 | 27.00 | 54.00 | 24.04 | 30.00 | 161,515 | +5.00(+20.00%) |
Nov 03, 2022 | 30.00 | 31.99 | 24.01 | 25.00 | 3,430 | -7.00(-21.88%) |
Nov 02, 2022 | 35.88 | 36.00 | 28.78 | 32.00 | 7,321 | -4.99(-13.49%) |