Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 58.00 | 58.00 | 51.51 | 54.32 | 4,298 | -2.18(-3.86%) |
Jan 30, 2023 | 56.00 | 58.80 | 55.00 | 56.50 | 4,176 | -0.65(-1.14%) |
Jan 27, 2023 | 59.00 | 59.88 | 55.30 | 57.15 | 3,304 | -1.05(-1.80%) |
Jan 26, 2023 | 60.00 | 60.00 | 56.30 | 58.20 | 5,980 | +1.90(+3.37%) |
Jan 25, 2023 | 63.00 | 63.00 | 53.32 | 56.30 | 8,038 | -4.72(-7.74%) |
Jan 24, 2023 | 65.00 | 65.00 | 61.00 | 61.02 | 3,781 | -2.98(-4.66%) |
Jan 23, 2023 | 62.00 | 66.00 | 59.00 | 64.00 | 13,597 | +3.50(+5.79%) |
Jan 20, 2023 | 54.75 | 62.00 | 54.50 | 60.50 | 21,099 | +7.50(+14.15%) |
Jan 19, 2023 | 50.00 | 53.70 | 49.94 | 53.00 | 6,532 | +3.00(+6.00%) |
Jan 18, 2023 | 55.00 | 57.99 | 48.60 | 50.00 | 18,660 | -1.00(-1.96%) |
Jan 17, 2023 | 45.00 | 54.99 | 43.00 | 51.00 | 25,408 | +8.36(+19.61%) |
Jan 13, 2023 | 42.00 | 45.00 | 41.21 | 42.64 | 8,429 | -0.36(-0.84%) |
Jan 12, 2023 | 40.00 | 43.20 | 40.05 | 43.00 | 12,497 | +0.00(+0.00%) |
Jan 11, 2023 | 40.88 | 45.00 | 39.06 | 43.00 | 28,868 | +4.89(+12.83%) |
Jan 10, 2023 | 37.00 | 49.00 | 36.50 | 38.11 | 61,858 | -31.12(-44.95%) |
Jan 09, 2023 | 76.00 | 76.00 | 67.06 | 69.23 | 1,568 | -3.28(-4.52%) |
Jan 06, 2023 | 74.80 | 74.80 | 70.00 | 72.51 | 456 | -0.19(-0.26%) |
Jan 05, 2023 | 71.88 | 72.80 | 66.00 | 72.70 | 1,182 | -2.30(-3.07%) |
Jan 04, 2023 | 69.19 | 75.00 | 69.00 | 75.00 | 1,484 | +3.99(+5.62%) |
Jan 03, 2023 | 68.00 | 72.00 | 65.00 | 71.01 | 1,479 | +6.01(+9.25%) |
Dec 30, 2022 | 61.00 | 66.90 | 56.61 | 65.00 | 932 | +3.26(+5.28%) |
Dec 29, 2022 | 63.00 | 65.00 | 55.00 | 61.74 | 1,555 | -0.57(-0.91%) |
Dec 28, 2022 | 61.12 | 63.85 | 61.12 | 62.31 | 429 | -0.69(-1.10%) |
Dec 27, 2022 | 67.00 | 67.00 | 60.15 | 63.00 | 809 | -0.44(-0.69%) |
Dec 23, 2022 | 62.00 | 63.91 | 57.25 | 63.44 | 696 | +1.42(+2.29%) |
Dec 22, 2022 | 60.00 | 64.49 | 56.10 | 62.02 | 1,321 | +0.09(+0.15%) |
Dec 21, 2022 | 64.00 | 65.29 | 61.00 | 61.93 | 1,761 | -0.97(-1.54%) |
Dec 20, 2022 | 59.63 | 65.60 | 59.02 | 62.90 | 1,455 | +3.90(+6.61%) |
Dec 19, 2022 | 61.59 | 62.24 | 51.30 | 59.00 | 3,202 | -3.24(-5.21%) |
Dec 16, 2022 | 68.20 | 68.89 | 61.00 | 62.24 | 1,863 | -4.51(-6.76%) |
Dec 15, 2022 | 71.06 | 71.06 | 63.00 | 66.75 | 1,338 | +1.25(+1.91%) |
Dec 14, 2022 | 66.22 | 68.00 | 63.62 | 65.50 | 1,158 | -0.80(-1.21%) |
Dec 13, 2022 | 72.07 | 73.50 | 65.00 | 66.30 | 3,747 | -4.06(-5.77%) |
Dec 12, 2022 | 70.00 | 73.74 | 69.00 | 70.36 | 1,565 | -1.26(-1.76%) |
Dec 09, 2022 | 81.00 | 81.00 | 70.00 | 71.62 | 2,584 | -4.87(-6.37%) |
Dec 08, 2022 | 82.00 | 82.00 | 75.00 | 76.49 | 2,283 | +0.49(+0.64%) |
Dec 07, 2022 | 79.00 | 80.00 | 75.00 | 76.00 | 653 | -2.21(-2.83%) |
Dec 06, 2022 | 82.00 | 86.99 | 78.00 | 78.21 | 2,412 | -3.95(-4.81%) |
Dec 05, 2022 | 87.20 | 88.66 | 81.51 | 82.16 | 1,214 | -1.84(-2.19%) |
Dec 02, 2022 | 97.50 | 97.50 | 76.00 | 84.00 | 7,810 | -12.44(-12.90%) |
Dec 01, 2022 | 95.00 | 97.50 | 95.00 | 96.44 | 957 | -0.16(-0.17%) |
Nov 30, 2022 | 99.50 | 99.50 | 92.00 | 96.60 | 1,245 | -1.40(-1.43%) |
Nov 29, 2022 | 99.00 | 99.00 | 96.00 | 98.00 | 1,217 | +2.00(+2.08%) |
Nov 28, 2022 | 104.00 | 104.00 | 92.00 | 96.00 | 4,274 | -5.50(-5.42%) |
Nov 25, 2022 | 98.50 | 106.00 | 98.50 | 101.50 | 2,602 | +4.50(+4.64%) |
Nov 23, 2022 | 155.00 | 160.00 | 93.00 | 97.00 | 28,666 | -64.00(-39.75%) |
Nov 22, 2022 | 165.00 | 172.00 | 160.00 | 161.00 | 166 | -5.00(-3.01%) |
Nov 21, 2022 | 164.00 | 175.99 | 161.24 | 166.00 | 138 | -2.00(-1.19%) |
Nov 18, 2022 | 172.00 | 172.83 | 160.00 | 168.00 | 248 | +6.00(+3.70%) |
Nov 17, 2022 | 163.00 | 169.13 | 161.00 | 162.00 | 139 | -7.00(-4.14%) |
Nov 16, 2022 | 180.00 | 187.00 | 164.01 | 169.00 | 583 | -11.00(-6.11%) |
Nov 15, 2022 | 194.00 | 194.00 | 177.01 | 180.00 | 485 | -6.00(-3.23%) |
Nov 14, 2022 | 165.00 | 195.00 | 165.00 | 186.00 | 951 | +22.00(+13.41%) |
Nov 11, 2022 | 162.00 | 167.00 | 154.10 | 164.00 | 812 | +7.00(+4.46%) |
Nov 10, 2022 | 142.00 | 158.00 | 142.00 | 157.00 | 725 | +16.00(+11.35%) |
Nov 09, 2022 | 155.00 | 155.00 | 140.00 | 141.00 | 325 | -6.00(-4.08%) |
Nov 08, 2022 | 163.00 | 163.00 | 146.47 | 147.00 | 384 | -11.00(-6.96%) |
Nov 07, 2022 | 167.00 | 168.00 | 157.00 | 158.00 | 450 | -9.00(-5.39%) |
Nov 04, 2022 | 168.00 | 168.99 | 162.00 | 167.00 | 275 | +0.00(+0.00%) |
Nov 03, 2022 | 175.00 | 178.98 | 165.00 | 167.00 | 277 | -10.00(-5.65%) |
Nov 02, 2022 | 179.00 | 185.00 | 176.00 | 177.00 | 942 | -2.00(-1.12%) |