Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.40 | 19.98 | 18.35 | 18.50 | 14,492 | +0.20(+1.08%) |
Feb 27, 2023 | 19.00 | 19.00 | 17.60 | 18.30 | 29,684 | -1.01(-5.24%) |
Feb 24, 2023 | 20.60 | 20.80 | 18.86 | 19.31 | 41,096 | -1.69(-8.04%) |
Feb 23, 2023 | 22.40 | 22.60 | 20.20 | 21.00 | 33,565 | -1.40(-6.25%) |
Feb 22, 2023 | 21.80 | 23.60 | 21.20 | 22.40 | 34,739 | +0.80(+3.70%) |
Feb 21, 2023 | 23.20 | 23.60 | 21.20 | 21.60 | 40,276 | -2.20(-9.24%) |
Feb 17, 2023 | 26.00 | 26.20 | 23.60 | 23.80 | 40,088 | -2.40(-9.16%) |
Feb 16, 2023 | 26.40 | 26.75 | 25.20 | 26.20 | 34,343 | -1.20(-4.38%) |
Feb 15, 2023 | 27.00 | 27.80 | 26.20 | 27.40 | 24,198 | -0.40(-1.44%) |
Feb 14, 2023 | 27.40 | 28.40 | 26.60 | 27.80 | 21,339 | -0.40(-1.42%) |
Feb 13, 2023 | 29.80 | 29.80 | 28.00 | 28.20 | 17,260 | -1.00(-3.42%) |
Feb 10, 2023 | 30.00 | 30.40 | 28.20 | 29.20 | 36,346 | -2.20(-7.01%) |
Feb 09, 2023 | 33.40 | 33.40 | 30.60 | 31.40 | 20,923 | -1.00(-3.09%) |
Feb 08, 2023 | 32.60 | 33.66 | 31.60 | 32.40 | 24,860 | -0.40(-1.22%) |
Feb 07, 2023 | 35.80 | 35.91 | 32.60 | 32.80 | 36,006 | -3.40(-9.39%) |
Feb 06, 2023 | 38.00 | 38.20 | 35.00 | 36.20 | 35,185 | -1.60(-4.23%) |
Feb 03, 2023 | 37.80 | 40.80 | 37.60 | 37.80 | 51,772 | -2.80(-6.90%) |
Feb 02, 2023 | 41.00 | 43.20 | 40.00 | 40.60 | 83,034 | -0.80(-1.93%) |
Feb 01, 2023 | 43.20 | 43.60 | 38.20 | 41.40 | 78,075 | -1.60(-3.72%) |
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%) |