Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.60 | 46.00 | 40.26 | 43.00 | 143,577 | +2.40(+5.91%) |
Jan 30, 2023 | 39.60 | 43.80 | 38.00 | 40.60 | 111,496 | -0.40(-0.98%) |
Jan 27, 2023 | 37.40 | 51.80 | 37.20 | 41.00 | 318,770 | +3.40(+9.04%) |
Jan 26, 2023 | 40.00 | 42.80 | 36.20 | 37.60 | 145,761 | -3.60(-8.74%) |
Jan 25, 2023 | 46.00 | 52.60 | 40.40 | 41.20 | 413,040 | -22.80(-35.62%) |
Jan 24, 2023 | 64.80 | 75.40 | 51.20 | 64.00 | 3,580,848 | +19.60(+44.14%) |
Jan 23, 2023 | 33.20 | 46.60 | 31.00 | 44.40 | 581,139 | +10.00(+29.07%) |
Jan 20, 2023 | 31.00 | 37.80 | 27.80 | 34.40 | 294,118 | +2.00(+6.17%) |
Jan 19, 2023 | 27.40 | 38.60 | 26.60 | 32.40 | 243,666 | +4.20(+14.89%) |
Jan 18, 2023 | 29.60 | 30.80 | 26.80 | 28.20 | 45,423 | -2.40(-7.84%) |
Jan 17, 2023 | 30.60 | 31.80 | 28.60 | 30.60 | 77,945 | -1.40(-4.37%) |
Jan 13, 2023 | 35.00 | 39.20 | 30.00 | 32.00 | 561,167 | +5.60(+21.21%) |
Jan 12, 2023 | 28.00 | 28.80 | 25.20 | 26.40 | 77,110 | -1.40(-5.04%) |
Jan 11, 2023 | 30.60 | 30.60 | 25.40 | 27.80 | 31,311 | -1.20(-4.14%) |
Jan 10, 2023 | 29.00 | 33.40 | 27.20 | 29.00 | 35,069 | -0.40(-1.36%) |
Jan 09, 2023 | 31.20 | 32.40 | 28.00 | 29.40 | 13,055 | -1.80(-5.77%) |
Jan 06, 2023 | 32.60 | 35.40 | 30.00 | 31.20 | 17,734 | -2.05(-6.16%) |
Jan 05, 2023 | 32.40 | 33.90 | 28.60 | 33.25 | 28,056 | +0.85(+2.62%) |
Jan 04, 2023 | 31.80 | 35.60 | 29.40 | 32.40 | 52,666 | -3.20(-8.99%) |
Jan 03, 2023 | 37.00 | 43.40 | 32.40 | 35.60 | 329,901 | +4.80(+15.58%) |
Dec 30, 2022 | 28.00 | 33.40 | 26.80 | 30.80 | 53,376 | +3.80(+14.07%) |
Dec 29, 2022 | 26.00 | 30.60 | 25.00 | 27.00 | 51,604 | +1.40(+5.47%) |
Dec 28, 2022 | 27.40 | 28.40 | 25.00 | 25.60 | 20,451 | -1.40(-5.19%) |
Dec 27, 2022 | 25.20 | 29.80 | 24.60 | 27.00 | 32,588 | +1.20(+4.65%) |
Dec 23, 2022 | 26.20 | 27.40 | 24.20 | 25.80 | 43,876 | -1.60(-5.84%) |
Dec 22, 2022 | 37.60 | 40.20 | 25.40 | 27.40 | 484,737 | -2.80(-9.27%) |
Dec 21, 2022 | 23.60 | 31.60 | 22.40 | 30.20 | 102,261 | +6.60(+27.97%) |
Dec 20, 2022 | 24.60 | 24.80 | 22.20 | 23.60 | 22,870 | -1.40(-5.60%) |
Dec 19, 2022 | 28.60 | 28.60 | 24.20 | 25.00 | 26,797 | -3.40(-11.97%) |
Dec 16, 2022 | 27.00 | 30.20 | 26.20 | 28.40 | 61,290 | +1.20(+4.41%) |
Dec 15, 2022 | 28.60 | 30.20 | 26.20 | 27.20 | 32,950 | -2.80(-9.33%) |
Dec 14, 2022 | 30.20 | 30.94 | 25.00 | 30.00 | 84,533 | -1.40(-4.46%) |
Dec 13, 2022 | 29.20 | 37.00 | 29.00 | 31.40 | 355,452 | +4.60(+17.16%) |
Dec 12, 2022 | 27.80 | 29.00 | 24.40 | 26.80 | 36,379 | +0.80(+3.08%) |
Dec 09, 2022 | 32.00 | 35.00 | 22.60 | 26.00 | 142,321 | -51.10(-66.28%) |
Dec 08, 2022 | 66.00 | 89.58 | 60.00 | 77.10 | 10,936 | +11.16(+16.92%) |
Dec 07, 2022 | 90.00 | 90.00 | 60.96 | 65.94 | 3,185 | -24.96(-27.46%) |
Dec 06, 2022 | 95.40 | 100.02 | 90.00 | 90.90 | 343 | -4.50(-4.72%) |
Dec 05, 2022 | 106.26 | 107.22 | 90.00 | 95.40 | 256 | -5.82(-5.75%) |
Dec 02, 2022 | 102.00 | 103.44 | 96.30 | 101.22 | 144 | -3.06(-2.93%) |
Dec 01, 2022 | 102.00 | 108.00 | 96.00 | 104.28 | 263 | +3.42(+3.39%) |
Nov 30, 2022 | 101.34 | 102.06 | 96.00 | 100.86 | 206 | -1.14(-1.12%) |
Nov 29, 2022 | 102.00 | 106.20 | 98.28 | 102.00 | 374 | -6.12(-5.66%) |
Nov 28, 2022 | 107.34 | 113.52 | 102.60 | 108.12 | 119 | +0.78(+0.73%) |
Nov 25, 2022 | 115.26 | 115.26 | 96.90 | 107.34 | 76 | -0.42(-0.39%) |
Nov 23, 2022 | 108.96 | 111.00 | 99.00 | 107.76 | 419 | +5.76(+5.65%) |
Nov 22, 2022 | 102.00 | 107.22 | 102.00 | 102.00 | 320 | -0.48(-0.47%) |
Nov 21, 2022 | 105.00 | 105.00 | 102.00 | 102.48 | 288 | -2.52(-2.40%) |
Nov 18, 2022 | 102.18 | 109.20 | 99.54 | 105.00 | 207 | +1.80(+1.74%) |
Nov 17, 2022 | 106.74 | 109.32 | 99.00 | 103.20 | 160 | -1.08(-1.04%) |
Nov 16, 2022 | 111.42 | 112.20 | 99.00 | 104.28 | 299 | -2.40(-2.25%) |
Nov 15, 2022 | 101.28 | 113.94 | 99.00 | 106.68 | 668 | +2.28(+2.18%) |
Nov 14, 2022 | 103.92 | 107.94 | 96.00 | 104.40 | 593 | +7.56(+7.81%) |
Nov 11, 2022 | 90.00 | 102.00 | 87.00 | 96.84 | 1,632 | +0.12(+0.12%) |
Nov 10, 2022 | 150.66 | 151.80 | 82.20 | 96.72 | 6,452 | -67.26(-41.02%) |
Nov 09, 2022 | 171.00 | 179.64 | 162.66 | 163.98 | 417 | -6.84(-4.00%) |
Nov 08, 2022 | 193.14 | 193.14 | 162.48 | 170.82 | 286 | -16.38(-8.75%) |
Nov 07, 2022 | 174.78 | 195.00 | 163.68 | 187.20 | 775 | +12.48(+7.14%) |
Nov 04, 2022 | 181.02 | 186.00 | 174.00 | 174.72 | 277 | -6.30(-3.48%) |
Nov 03, 2022 | 197.94 | 197.94 | 180.84 | 181.02 | 196 | -5.04(-2.71%) |
Nov 02, 2022 | 195.72 | 195.72 | 180.00 | 186.06 | 111 | -6.90(-3.58%) |