Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2022 | 39.00 | 41.46 | 36.03 | 36.99 | 4,327 | -4.94(-11.78%) |
Oct 31, 2022 | 51.94 | 54.57 | 39.00 | 41.93 | 9,519 | -9.10(-17.83%) |
Oct 28, 2022 | 59.00 | 63.47 | 46.00 | 51.03 | 22,685 | -12.87(-20.14%) |
Oct 27, 2022 | 57.99 | 75.00 | 52.19 | 63.90 | 50,103 | +4.80(+8.12%) |
Oct 26, 2022 | 47.00 | 86.00 | 44.00 | 59.10 | 120,171 | +16.10(+37.44%) |
Oct 25, 2022 | 45.00 | 55.00 | 41.11 | 43.00 | 4,342 | +1.87(+4.55%) |
Oct 24, 2022 | 44.00 | 44.90 | 31.01 | 41.13 | 2,426 | +0.53(+1.31%) |
Oct 21, 2022 | 40.01 | 44.35 | 37.02 | 40.60 | 829 | +1.39(+3.55%) |
Oct 20, 2022 | 42.23 | 42.23 | 37.50 | 39.21 | 386 | -0.79(-1.97%) |
Oct 19, 2022 | 42.00 | 47.49 | 38.33 | 40.00 | 363 | -1.66(-3.98%) |
Oct 18, 2022 | 44.99 | 44.99 | 41.10 | 41.66 | 473 | -3.34(-7.42%) |
Oct 17, 2022 | 46.00 | 46.00 | 41.30 | 45.00 | 311 | +1.49(+3.42%) |
Oct 14, 2022 | 47.54 | 47.54 | 42.63 | 43.51 | 641 | -1.49(-3.31%) |
Oct 13, 2022 | 41.75 | 47.98 | 41.75 | 45.00 | 655 | +3.05(+7.27%) |
Oct 12, 2022 | 42.98 | 46.66 | 40.20 | 41.95 | 419 | +2.05(+5.14%) |
Oct 11, 2022 | 43.97 | 43.99 | 39.82 | 39.90 | 113 | -3.08(-7.17%) |
Oct 10, 2022 | 40.00 | 50.97 | 39.56 | 42.98 | 411 | +1.98(+4.83%) |
Oct 07, 2022 | 45.00 | 48.90 | 40.71 | 41.00 | 753 | -3.75(-8.38%) |
Oct 06, 2022 | 51.00 | 50.98 | 43.90 | 44.75 | 772 | -5.29(-10.57%) |
Oct 05, 2022 | 52.10 | 57.97 | 49.55 | 50.04 | 314 | -0.07(-0.14%) |
Oct 04, 2022 | 52.02 | 55.54 | 50.03 | 50.11 | 502 | +0.03(+0.06%) |