Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.00 | 25.38 | 22.32 | 23.22 | 344,497 | -0.25(-1.06%) |
Dec 29, 2022 | 25.60 | 26.71 | 21.94 | 23.47 | 349,461 | -1.74(-6.89%) |
Dec 28, 2022 | 26.38 | 26.80 | 24.64 | 25.21 | 269,049 | -0.66(-2.54%) |
Dec 27, 2022 | 27.29 | 27.66 | 25.06 | 25.86 | 253,586 | -2.14(-7.65%) |
Dec 23, 2022 | 28.88 | 30.65 | 26.72 | 28.01 | 317,625 | -0.41(-1.44%) |
Dec 22, 2022 | 31.20 | 32.00 | 27.20 | 28.42 | 322,946 | -2.42(-7.84%) |
Dec 21, 2022 | 29.60 | 31.76 | 28.08 | 30.83 | 347,504 | +2.15(+7.50%) |
Dec 20, 2022 | 25.03 | 32.39 | 25.03 | 28.68 | 673,710 | +2.62(+10.04%) |
Dec 19, 2022 | 28.00 | 28.40 | 24.56 | 26.06 | 371,350 | -2.21(-7.81%) |
Dec 16, 2022 | 29.05 | 33.42 | 28.00 | 28.27 | 717,966 | -10.13(-26.38%) |
Dec 15, 2022 | 40.27 | 45.38 | 37.68 | 38.40 | 648,367 | -2.41(-5.90%) |
Dec 14, 2022 | 42.00 | 43.84 | 36.00 | 40.81 | 725,537 | -1.76(-4.13%) |
Dec 13, 2022 | 46.32 | 53.28 | 39.25 | 42.57 | 1,830,450 | +5.86(+15.98%) |
Dec 12, 2022 | 26.48 | 43.92 | 25.83 | 36.70 | 1,888,842 | +13.10(+55.53%) |
Dec 09, 2022 | 21.76 | 23.90 | 21.44 | 23.60 | 302,169 | +2.48(+11.74%) |
Dec 08, 2022 | 20.80 | 22.00 | 20.00 | 21.12 | 259,718 | +1.15(+5.77%) |
Dec 07, 2022 | 20.47 | 21.33 | 19.60 | 19.97 | 247,789 | -0.80(-3.85%) |
Dec 06, 2022 | 24.08 | 24.48 | 19.60 | 20.77 | 490,445 | -3.18(-13.26%) |
Dec 05, 2022 | 25.72 | 27.20 | 23.84 | 23.94 | 366,283 | -0.97(-3.89%) |
Dec 02, 2022 | 24.98 | 25.67 | 24.00 | 24.91 | 231,860 | +0.07(+0.29%) |
Dec 01, 2022 | 26.48 | 27.52 | 24.65 | 24.84 | 424,331 | -0.85(-3.30%) |
Nov 30, 2022 | 30.33 | 30.66 | 25.50 | 25.69 | 387,546 | -2.70(-9.50%) |
Nov 29, 2022 | 25.20 | 30.80 | 24.80 | 28.38 | 373,054 | +4.09(+16.83%) |
Nov 28, 2022 | 25.60 | 25.99 | 23.85 | 24.30 | 305,280 | -1.40(-5.45%) |
Nov 25, 2022 | 25.97 | 28.56 | 25.28 | 25.70 | 217,073 | -0.27(-1.05%) |
Nov 23, 2022 | 27.71 | 29.20 | 25.82 | 25.97 | 372,604 | -0.62(-2.35%) |
Nov 22, 2022 | 26.42 | 27.02 | 24.49 | 26.59 | 356,663 | -0.62(-2.29%) |
Nov 21, 2022 | 29.20 | 29.44 | 25.53 | 27.22 | 384,093 | -1.98(-6.79%) |
Nov 18, 2022 | 33.60 | 33.98 | 28.93 | 29.20 | 394,191 | -4.13(-12.39%) |
Nov 17, 2022 | 38.20 | 38.20 | 31.76 | 33.33 | 453,896 | -4.35(-11.55%) |
Nov 16, 2022 | 42.40 | 42.40 | 36.99 | 37.68 | 288,415 | -3.14(-7.68%) |
Nov 15, 2022 | 47.20 | 49.00 | 40.00 | 40.82 | 447,302 | -4.36(-9.65%) |
Nov 14, 2022 | 50.46 | 51.03 | 45.17 | 45.18 | 214,030 | -5.22(-10.37%) |
Nov 11, 2022 | 48.00 | 52.00 | 45.84 | 50.40 | 291,254 | +0.91(+1.84%) |
Nov 10, 2022 | 47.20 | 49.60 | 45.60 | 49.49 | 186,407 | +4.51(+10.03%) |
Nov 09, 2022 | 53.60 | 53.74 | 44.80 | 44.98 | 248,580 | -7.75(-14.70%) |
Nov 08, 2022 | 67.20 | 68.14 | 50.96 | 52.73 | 364,647 | -2.44(-4.42%) |
Nov 07, 2022 | 48.00 | 60.00 | 48.00 | 55.17 | 549,563 | +8.68(+18.67%) |
Nov 04, 2022 | 46.32 | 48.64 | 44.92 | 46.49 | 182,042 | +1.69(+3.77%) |
Nov 03, 2022 | 44.42 | 47.36 | 44.00 | 44.80 | 97,814 | -0.18(-0.41%) |
Nov 02, 2022 | 43.76 | 44.98 | 207,983 | +1.89(+4.38%) | ||
Nov 01, 2022 | 45.10 | 46.56 | 42.74 | 43.10 | 155,897 | -0.11(-0.26%) |
Oct 31, 2022 | 41.42 | 43.99 | 40.50 | 43.21 | 211,570 | +2.40(+5.88%) |
Oct 28, 2022 | 40.87 | 42.72 | 40.06 | 40.81 | 221,645 | -0.31(-0.76%) |
Oct 27, 2022 | 46.40 | 46.40 | 40.48 | 41.12 | 296,445 | -4.18(-9.24%) |
Oct 26, 2022 | 44.80 | 48.45 | 41.74 | 45.30 | 382,076 | -0.74(-1.62%) |
Oct 25, 2022 | 36.80 | 47.05 | 36.92 | 46.05 | 542,683 | +9.24(+25.10%) |
Oct 24, 2022 | 41.60 | 41.60 | 36.40 | 36.81 | 291,241 | -5.55(-13.11%) |
Oct 21, 2022 | 40.80 | 43.20 | 40.28 | 42.36 | 210,548 | +1.61(+3.95%) |
Oct 20, 2022 | 42.03 | 45.58 | 40.08 | 40.75 | 245,527 | -0.36(-0.88%) |
Oct 19, 2022 | 43.39 | 43.50 | 40.06 | 41.11 | 119,240 | -1.02(-2.41%) |
Oct 18, 2022 | 43.45 | 44.80 | 41.24 | 42.13 | 127,875 | +0.27(+0.65%) |
Oct 17, 2022 | 41.82 | 43.84 | 40.81 | 41.86 | 153,963 | +1.70(+4.24%) |
Oct 14, 2022 | 43.20 | 44.55 | 39.68 | 40.15 | 208,769 | -1.78(-4.24%) |
Oct 13, 2022 | 40.80 | 42.39 | 40.02 | 41.93 | 275,621 | -2.16(-4.90%) |
Oct 12, 2022 | 43.37 | 45.20 | 40.00 | 44.09 | 380,513 | +1.22(+2.84%) |
Oct 11, 2022 | 52.50 | 53.56 | 42.40 | 42.87 | 443,223 | -10.74(-20.03%) |
Oct 10, 2022 | 52.57 | 54.08 | 49.60 | 53.61 | 189,736 | +2.58(+5.05%) |
Oct 07, 2022 | 54.39 | 56.80 | 50.40 | 51.03 | 301,892 | -5.77(-10.15%) |
Oct 06, 2022 | 52.00 | 58.27 | 52.00 | 56.80 | 387,816 | +4.96(+9.57%) |
Oct 05, 2022 | 53.60 | 54.31 | 49.60 | 51.84 | 224,357 | -4.08(-7.30%) |
Oct 04, 2022 | 52.80 | 56.08 | 52.40 | 55.92 | 251,234 | +4.58(+8.91%) |