Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 10.40 | 10.98 | 10.17 | 10.18 | 16,902 | -0.42(-3.98%) |
Feb 27, 2023 | 10.60 | 11.10 | 10.20 | 10.60 | 26,987 | -0.00(-0.02%) |
Feb 24, 2023 | 11.00 | 11.30 | 10.54 | 10.60 | 20,202 | -0.52(-4.68%) |
Feb 23, 2023 | 9.600 | 11.36 | 9.494 | 11.12 | 47,122 | +1.52(+15.83%) |
Feb 22, 2023 | 10.80 | 10.80 | 9.494 | 9.600 | 45,593 | -0.80(-7.69%) |
Feb 21, 2023 | 11.20 | 11.20 | 10.30 | 10.40 | 48,193 | -1.00(-8.77%) |
Feb 17, 2023 | 12.20 | 12.20 | 11.20 | 11.40 | 33,351 | -0.60(-5.00%) |
Feb 16, 2023 | 12.20 | 12.33 | 11.60 | 12.00 | 30,069 | -0.12(-0.96%) |
Feb 15, 2023 | 13.00 | 14.06 | 11.00 | 12.12 | 96,004 | -0.78(-6.06%) |
Feb 14, 2023 | 12.00 | 13.00 | 11.80 | 12.90 | 65,481 | +0.80(+6.60%) |
Feb 13, 2023 | 13.00 | 13.80 | 12.00 | 12.10 | 89,511 | -1.24(-9.30%) |
Feb 10, 2023 | 14.59 | 14.85 | 12.50 | 13.34 | 102,565 | -1.71(-11.37%) |
Feb 09, 2023 | 17.20 | 17.20 | 15.00 | 15.05 | 303,793 | +0.30(+2.01%) |
Feb 08, 2023 | 22.20 | 23.40 | 14.76 | 14.76 | 315,894 | -9.24(-38.52%) |
Feb 07, 2023 | 25.00 | 25.00 | 23.20 | 24.00 | 54,440 | -0.20(-0.83%) |
Feb 06, 2023 | 22.40 | 25.00 | 22.40 | 24.20 | 31,734 | +0.80(+3.42%) |
Feb 03, 2023 | 22.40 | 24.00 | 22.00 | 23.40 | 22,841 | +1.00(+4.46%) |
Feb 02, 2023 | 21.20 | 24.00 | 20.80 | 22.40 | 43,681 | +1.20(+5.66%) |
Feb 01, 2023 | 19.60 | 21.40 | 19.42 | 21.20 | 33,237 | +1.80(+9.30%) |
Jan 31, 2023 | 18.80 | 20.00 | 18.62 | 19.40 | 10,520 | +0.20(+1.02%) |
Jan 30, 2023 | 20.80 | 21.00 | 18.60 | 19.20 | 19,230 | -1.40(-6.80%) |
Jan 27, 2023 | 21.60 | 21.60 | 20.40 | 20.60 | 9,497 | -0.40(-1.90%) |
Jan 26, 2023 | 21.60 | 21.71 | 20.60 | 21.00 | 15,102 | -0.40(-1.87%) |
Jan 25, 2023 | 19.20 | 21.80 | 19.22 | 21.40 | 28,217 | +1.50(+7.52%) |
Jan 24, 2023 | 20.60 | 20.60 | 19.40 | 19.90 | 19,111 | -0.70(-3.38%) |
Jan 23, 2023 | 19.20 | 20.60 | 18.20 | 20.60 | 28,884 | +1.80(+9.57%) |
Jan 20, 2023 | 18.20 | 20.80 | 17.40 | 18.80 | 44,246 | +0.00(+0.00%) |
Jan 19, 2023 | 17.00 | 19.00 | 17.00 | 18.80 | 22,200 | +0.40(+2.17%) |
Jan 18, 2023 | 17.00 | 19.00 | 16.60 | 18.40 | 53,262 | +1.44(+8.52%) |
Jan 17, 2023 | 16.00 | 17.00 | 15.54 | 16.96 | 40,525 | +0.77(+4.74%) |
Jan 13, 2023 | 17.53 | 17.80 | 15.80 | 16.19 | 59,798 | +0.65(+4.18%) |
Jan 12, 2023 | 18.40 | 18.40 | 15.48 | 15.54 | 127,340 | -2.86(-15.56%) |
Jan 11, 2023 | 21.40 | 21.80 | 18.40 | 18.40 | 102,644 | -3.40(-15.59%) |
Jan 10, 2023 | 21.60 | 22.80 | 21.20 | 21.80 | 26,369 | +0.00(+0.00%) |
Jan 09, 2023 | 22.00 | 23.00 | 21.60 | 21.80 | 52,650 | -0.20(-0.91%) |
Jan 06, 2023 | 22.80 | 23.60 | 21.20 | 22.00 | 86,895 | -1.60(-6.78%) |
Jan 05, 2023 | 24.80 | 24.80 | 23.20 | 23.60 | 30,015 | -1.20(-4.84%) |
Jan 04, 2023 | 24.60 | 25.20 | 22.60 | 24.80 | 63,191 | +0.80(+3.33%) |
Jan 03, 2023 | 22.00 | 26.00 | 22.00 | 24.00 | 36,205 | +1.80(+8.11%) |
Dec 30, 2022 | 22.80 | 24.00 | 22.00 | 22.20 | 23,915 | -1.80(-7.50%) |
Dec 29, 2022 | 23.80 | 26.40 | 22.60 | 24.00 | 29,182 | -0.80(-3.23%) |
Dec 28, 2022 | 22.80 | 25.80 | 21.20 | 24.80 | 39,790 | +1.80(+7.83%) |
Dec 27, 2022 | 25.40 | 26.00 | 23.00 | 23.00 | 35,966 | -4.00(-14.81%) |
Dec 23, 2022 | 30.40 | 32.00 | 24.00 | 27.00 | 109,301 | +0.40(+1.50%) |
Dec 22, 2022 | 42.80 | 44.60 | 22.62 | 26.60 | 371,517 | -8.08(-23.30%) |
Dec 21, 2022 | 46.00 | 102.00 | 32.20 | 34.68 | 200,289 | -259.32(-88.20%) |
Dec 20, 2022 | 360.40 | 372.20 | 240.00 | 294.00 | 3,220 | -24.00(-7.55%) |
Dec 19, 2022 | 340.00 | 334.00 | 300.20 | 318.00 | 124 | -3.80(-1.18%) |
Dec 16, 2022 | 340.00 | 340.00 | 310.00 | 321.80 | 238 | +8.60(+2.75%) |
Dec 15, 2022 | 343.20 | 345.80 | 310.20 | 313.20 | 450 | -43.60(-12.22%) |
Dec 14, 2022 | 381.00 | 387.60 | 349.00 | 356.80 | 450 | -24.20(-6.35%) |
Dec 13, 2022 | 400.00 | 411.60 | 378.00 | 381.00 | 220 | -8.80(-2.26%) |
Dec 12, 2022 | 400.00 | 420.00 | 388.80 | 389.80 | 174 | -6.20(-1.57%) |
Dec 09, 2022 | 416.60 | 444.00 | 396.00 | 396.00 | 279 | -11.00(-2.70%) |
Dec 08, 2022 | 418.80 | 418.80 | 400.00 | 407.00 | 89 | +5.00(+1.24%) |
Dec 07, 2022 | 412.00 | 412.00 | 399.00 | 402.00 | 169 | +0.00(+0.00%) |
Dec 06, 2022 | 440.00 | 440.00 | 400.00 | 402.00 | 292 | -8.40(-2.05%) |
Dec 05, 2022 | 440.00 | 440.00 | 405.00 | 410.40 | 265 | -19.60(-4.56%) |
Dec 02, 2022 | 472.20 | 480.00 | 413.20 | 430.00 | 598 | -21.60(-4.78%) |