Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 46.00 | 50.00 | 44.02 | 48.98 | 2,147 | +2.18(+4.66%) |
May 05, 2023 | 46.00 | 48.00 | 44.00 | 46.80 | 1,797 | +2.86(+6.51%) |
May 04, 2023 | 43.98 | 45.76 | 42.00 | 43.94 | 931 | +0.46(+1.06%) |
May 03, 2023 | 45.38 | 45.80 | 43.00 | 43.48 | 1,296 | +1.28(+3.03%) |
May 02, 2023 | 48.00 | 48.00 | 42.18 | 42.20 | 2,354 | -4.82(-10.25%) |
May 01, 2023 | 47.60 | 49.36 | 44.18 | 47.02 | 1,158 | +0.82(+1.77%) |
Apr 28, 2023 | 44.52 | 49.86 | 42.22 | 46.20 | 3,124 | -1.80(-3.75%) |
Apr 27, 2023 | 50.00 | 50.00 | 44.00 | 48.00 | 1,871 | -0.88(-1.80%) |
Apr 26, 2023 | 43.06 | 49.78 | 43.06 | 48.88 | 2,003 | +3.72(+8.24%) |
Apr 25, 2023 | 46.24 | 48.00 | 40.04 | 45.16 | 4,348 | -2.84(-5.92%) |
Apr 24, 2023 | 54.00 | 54.40 | 44.00 | 48.00 | 5,785 | -7.00(-12.73%) |
Apr 21, 2023 | 66.02 | 66.02 | 52.22 | 55.00 | 12,263 | -14.62(-21.00%) |
Apr 20, 2023 | 74.00 | 80.00 | 64.20 | 69.62 | 57,315 | +9.02(+14.88%) |
Apr 19, 2023 | 74.00 | 74.00 | 55.82 | 60.60 | 9,840 | -14.80(-19.63%) |
Apr 18, 2023 | 76.00 | 78.00 | 66.10 | 75.40 | 17,335 | +5.20(+7.41%) |
Apr 17, 2023 | 72.00 | 74.00 | 69.00 | 70.20 | 2,514 | -0.80(-1.13%) |
Apr 14, 2023 | 74.00 | 74.00 | 68.00 | 71.00 | 625 | -0.90(-1.25%) |
Apr 13, 2023 | 72.00 | 72.00 | 69.00 | 71.90 | 694 | +1.90(+2.71%) |
Apr 12, 2023 | 78.00 | 78.28 | 68.40 | 70.00 | 1,269 | -6.00(-7.89%) |
Apr 11, 2023 | 74.00 | 76.00 | 70.00 | 76.00 | 689 | +7.00(+10.14%) |
Apr 10, 2023 | 72.00 | 72.02 | 68.00 | 69.00 | 433 | -3.00(-4.17%) |
Apr 06, 2023 | 68.00 | 78.60 | 68.00 | 72.00 | 965 | +2.00(+2.86%) |
Apr 05, 2023 | 70.00 | 75.50 | 68.00 | 70.00 | 892 | +0.00(+0.00%) |
Apr 04, 2023 | 72.00 | 73.96 | 67.86 | 70.00 | 814 | -4.12(-5.56%) |
Apr 03, 2023 | 76.00 | 78.00 | 72.12 | 74.12 | 662 | +0.12(+0.16%) |
Mar 31, 2023 | 78.00 | 78.98 | 73.60 | 74.00 | 806 | -6.00(-7.50%) |
Mar 30, 2023 | 88.00 | 88.52 | 78.20 | 80.00 | 1,431 | -12.06(-13.10%) |
Mar 29, 2023 | 94.00 | 96.00 | 82.04 | 92.06 | 452 | -5.66(-5.79%) |
Mar 28, 2023 | 96.14 | 99.00 | 89.92 | 97.72 | 526 | +7.72(+8.58%) |
Mar 27, 2023 | 86.00 | 96.00 | 84.00 | 90.00 | 387 | +4.10(+4.77%) |
Mar 24, 2023 | 86.00 | 92.00 | 82.04 | 85.90 | 625 | -0.52(-0.60%) |
Mar 23, 2023 | 84.00 | 88.00 | 82.02 | 86.42 | 286 | +3.44(+4.15%) |
Mar 22, 2023 | 84.00 | 84.50 | 80.40 | 82.98 | 514 | -1.10(-1.31%) |
Mar 21, 2023 | 87.72 | 90.00 | 74.16 | 84.08 | 579 | -3.82(-4.35%) |
Mar 20, 2023 | 88.00 | 96.00 | 78.00 | 87.90 | 942 | -0.10(-0.11%) |
Mar 17, 2023 | 94.00 | 94.00 | 84.00 | 88.00 | 648 | +0.20(+0.23%) |
Mar 16, 2023 | 84.00 | 89.98 | 82.58 | 87.80 | 442 | +3.78(+4.50%) |
Mar 15, 2023 | 92.00 | 94.00 | 80.48 | 84.02 | 509 | -5.98(-6.64%) |
Mar 14, 2023 | 100.00 | 100.00 | 89.66 | 90.00 | 864 | -3.00(-3.23%) |
Mar 13, 2023 | 78.00 | 99.96 | 73.52 | 93.00 | 2,016 | +13.00(+16.25%) |
Mar 10, 2023 | 88.00 | 90.00 | 72.58 | 80.00 | 1,474 | -7.00(-8.05%) |
Mar 09, 2023 | 92.00 | 96.60 | 82.22 | 87.00 | 834 | -6.24(-6.69%) |
Mar 08, 2023 | 96.00 | 96.00 | 90.22 | 93.24 | 564 | -2.76(-2.88%) |
Mar 07, 2023 | 108.00 | 109.90 | 91.66 | 96.00 | 2,329 | -2.62(-2.66%) |
Mar 06, 2023 | 100.00 | 100.02 | 91.40 | 98.62 | 966 | +2.62(+2.73%) |
Mar 03, 2023 | 100.00 | 100.98 | 90.00 | 96.00 | 1,071 | -3.70(-3.71%) |
Mar 02, 2023 | 104.00 | 106.98 | 92.62 | 99.70 | 1,950 | -1.06(-1.05%) |
Mar 01, 2023 | 96.00 | 101.98 | 96.00 | 100.76 | 726 | +2.54(+2.59%) |
Feb 28, 2023 | 100.00 | 104.00 | 96.02 | 98.22 | 1,096 | +1.00(+1.03%) |
Feb 27, 2023 | 98.00 | 100.62 | 96.04 | 97.22 | 1,086 | -3.98(-3.93%) |
Feb 24, 2023 | 113.00 | 113.00 | 97.46 | 101.20 | 2,111 | -16.04(-13.68%) |
Feb 23, 2023 | 130.00 | 130.00 | 110.06 | 117.24 | 1,703 | -12.56(-9.68%) |
Feb 22, 2023 | 124.00 | 144.62 | 121.38 | 129.80 | 1,856 | +3.76(+2.98%) |
Feb 21, 2023 | 136.00 | 137.98 | 121.30 | 126.04 | 969 | -11.96(-8.67%) |
Feb 17, 2023 | 138.00 | 138.00 | 128.00 | 138.00 | 1,464 | +0.00(+0.00%) |
Feb 16, 2023 | 144.00 | 148.00 | 136.00 | 138.00 | 1,374 | -6.00(-4.17%) |
Feb 15, 2023 | 146.00 | 154.00 | 125.28 | 144.00 | 3,979 | -2.00(-1.37%) |
Feb 14, 2023 | 164.00 | 170.00 | 140.14 | 146.00 | 4,282 | -16.00(-9.88%) |
Feb 13, 2023 | 183.98 | 198.00 | 156.00 | 162.00 | 11,454 | -15.52(-8.74%) |
Feb 10, 2023 | 162.00 | 187.98 | 156.00 | 177.52 | 7,242 | +10.02(+5.98%) |
Feb 09, 2023 | 176.00 | 177.96 | 162.02 | 167.50 | 1,942 | -12.48(-6.93%) |
Feb 08, 2023 | 188.00 | 188.00 | 174.00 | 179.98 | 4,917 | -32.02(-15.10%) |
Feb 07, 2023 | 224.00 | 224.00 | 206.00 | 212.00 | 11,270 | -10.00(-4.50%) |
Feb 06, 2023 | 242.00 | 242.00 | 218.00 | 222.00 | 961 | -12.00(-5.13%) |
Feb 03, 2023 | 250.00 | 260.00 | 234.00 | 234.00 | 712 | -12.00(-4.88%) |
Feb 02, 2023 | 256.00 | 256.00 | 236.00 | 246.00 | 662 | -2.00(-0.81%) |
Feb 01, 2023 | 254.00 | 256.00 | 242.00 | 248.00 | 547 | -6.00(-2.36%) |
Jan 31, 2023 | 256.00 | 260.00 | 252.00 | 254.00 | 290 | -2.00(-0.78%) |
Jan 30, 2023 | 260.00 | 263.98 | 254.00 | 256.00 | 127 | -4.00(-1.54%) |
Jan 27, 2023 | 258.00 | 265.74 | 240.24 | 260.00 | 605 | +4.00(+1.56%) |
Jan 26, 2023 | 258.00 | 262.00 | 246.00 | 256.00 | 552 | +2.00(+0.79%) |
Jan 25, 2023 | 264.00 | 267.64 | 244.00 | 254.00 | 419 | -16.00(-5.93%) |
Jan 24, 2023 | 270.00 | 277.84 | 266.00 | 270.00 | 454 | -8.00(-2.88%) |
Jan 23, 2023 | 266.00 | 281.54 | 266.00 | 278.00 | 586 | +14.00(+5.30%) |
Jan 20, 2023 | 260.00 | 269.98 | 260.00 | 264.00 | 190 | +0.00(+0.00%) |
Jan 19, 2023 | 266.00 | 270.00 | 258.00 | 264.00 | 429 | -6.00(-2.22%) |
Jan 18, 2023 | 276.00 | 279.98 | 264.00 | 270.00 | 277 | -8.00(-2.88%) |
Jan 17, 2023 | 280.00 | 280.00 | 260.72 | 278.00 | 460 | +0.00(+0.00%) |
Jan 13, 2023 | 286.00 | 287.98 | 270.00 | 278.00 | 679 | -8.00(-2.80%) |
Jan 12, 2023 | 280.00 | 306.00 | 272.00 | 286.00 | 1,363 | +18.00(+6.72%) |
Jan 11, 2023 | 264.00 | 270.00 | 256.40 | 268.00 | 303 | +2.00(+0.75%) |
Jan 10, 2023 | 268.00 | 276.00 | 256.00 | 266.00 | 404 | +6.00(+2.31%) |
Jan 09, 2023 | 272.00 | 283.98 | 258.00 | 260.00 | 257 | -12.00(-4.41%) |
Jan 06, 2023 | 268.00 | 290.00 | 266.00 | 272.00 | 272 | +2.00(+0.74%) |
Jan 05, 2023 | 288.00 | 288.00 | 266.00 | 270.00 | 188 | -10.00(-3.57%) |
Jan 04, 2023 | 290.00 | 290.00 | 276.00 | 280.00 | 212 | -2.00(-0.71%) |
Jan 03, 2023 | 320.00 | 325.00 | 276.00 | 282.00 | 396 | -44.00(-13.50%) |
Dec 30, 2022 | 304.00 | 326.00 | 304.00 | 326.00 | 408 | +12.00(+3.82%) |
Dec 29, 2022 | 304.00 | 314.00 | 294.00 | 314.00 | 276 | +10.00(+3.29%) |
Dec 28, 2022 | 300.00 | 306.00 | 288.00 | 304.00 | 211 | +4.00(+1.33%) |
Dec 27, 2022 | 306.00 | 311.98 | 300.00 | 300.00 | 191 | -8.00(-2.60%) |
Dec 23, 2022 | 314.00 | 318.00 | 306.00 | 308.00 | 193 | -10.00(-3.14%) |
Dec 22, 2022 | 304.00 | 327.42 | 290.02 | 318.00 | 354 | +2.00(+0.63%) |
Dec 21, 2022 | 374.00 | 374.00 | 309.98 | 316.00 | 836 | -54.00(-14.59%) |
Dec 20, 2022 | 494.00 | 530.00 | 363.80 | 370.00 | 786 | -114.00(-23.55%) |
Dec 19, 2022 | 572.00 | 586.00 | 472.02 | 484.00 | 564 | -90.00(-15.68%) |
Dec 16, 2022 | 604.00 | 620.00 | 574.00 | 574.00 | 2,367 | -30.00(-4.97%) |
Dec 15, 2022 | 616.00 | 621.00 | 594.00 | 604.00 | 1,538 | -2.00(-0.33%) |
Dec 14, 2022 | 600.00 | 638.00 | 581.00 | 606.00 | 1,534 | -2.00(-0.33%) |
Dec 13, 2022 | 620.00 | 640.00 | 581.20 | 608.00 | 1,522 | +12.00(+2.01%) |
Dec 12, 2022 | 594.00 | 620.00 | 560.00 | 596.00 | 656 | +0.00(+0.00%) |
Dec 09, 2022 | 628.00 | 628.00 | 568.00 | 596.00 | 787 | -18.00(-2.93%) |
Dec 08, 2022 | 638.00 | 668.00 | 596.00 | 614.00 | 760 | -18.00(-2.85%) |
Dec 07, 2022 | 670.00 | 670.00 | 620.10 | 632.00 | 122 | -14.00(-2.17%) |
Dec 06, 2022 | 638.00 | 698.00 | 608.02 | 646.00 | 268 | +6.00(+0.94%) |
Dec 05, 2022 | 650.00 | 696.00 | 630.02 | 640.00 | 296 | +0.00(+0.00%) |
Dec 02, 2022 | 644.00 | 644.00 | 600.02 | 640.00 | 225 | -4.00(-0.62%) |
Dec 01, 2022 | 566.00 | 644.00 | 566.00 | 644.00 | 193 | +78.00(+13.78%) |
Nov 30, 2022 | 568.00 | 596.00 | 545.70 | 566.00 | 541 | -14.00(-2.41%) |
Nov 29, 2022 | 634.00 | 640.00 | 574.00 | 580.00 | 240 | -70.00(-10.77%) |
Nov 28, 2022 | 684.00 | 684.00 | 621.40 | 650.00 | 77 | -16.02(-2.41%) |
Nov 25, 2022 | 592.00 | 678.00 | 578.02 | 666.02 | 510 | +58.02(+9.54%) |
Nov 23, 2022 | 586.00 | 620.00 | 564.00 | 608.00 | 216 | +16.00(+2.70%) |
Nov 22, 2022 | 608.00 | 608.00 | 567.22 | 592.00 | 47 | -10.00(-1.66%) |
Nov 21, 2022 | 624.00 | 648.00 | 554.00 | 602.00 | 434 | -28.00(-4.44%) |
Nov 18, 2022 | 660.00 | 692.00 | 624.00 | 630.00 | 672 | -42.00(-6.25%) |
Nov 17, 2022 | 650.00 | 700.00 | 638.00 | 672.00 | 136 | +20.00(+3.07%) |
Nov 16, 2022 | 650.00 | 677.24 | 636.00 | 652.00 | 133 | +2.00(+0.31%) |
Nov 15, 2022 | 656.00 | 688.00 | 638.00 | 650.00 | 170 | +18.00(+2.85%) |
Nov 14, 2022 | 698.00 | 698.00 | 620.00 | 632.00 | 225 | -58.00(-8.41%) |
Nov 11, 2022 | 600.00 | 695.26 | 564.02 | 690.00 | 922 | +117.00(+20.42%) |
Nov 10, 2022 | 558.00 | 596.00 | 524.00 | 573.00 | 545 | +43.00(+8.11%) |
Nov 09, 2022 | 560.00 | 576.60 | 506.00 | 530.00 | 747 | -28.00(-5.02%) |
Nov 08, 2022 | 580.00 | 580.00 | 514.00 | 558.00 | 415 | -14.00(-2.45%) |
Nov 07, 2022 | 520.00 | 675.98 | 520.00 | 572.00 | 2,166 | +53.98(+10.42%) |
Nov 04, 2022 | 548.00 | 548.00 | 508.00 | 518.02 | 337 | +4.02(+0.78%) |
Nov 03, 2022 | 540.00 | 560.00 | 502.00 | 514.00 | 330 | -18.00(-3.38%) |
Nov 02, 2022 | 554.00 | 558.00 | 517.20 | 532.00 | 327 | -18.00(-3.27%) |
Nov 01, 2022 | 554.00 | 596.00 | 500.00 | 550.00 | 340 | -6.00(-1.08%) |
Oct 31, 2022 | 550.00 | 572.00 | 544.00 | 556.00 | 307 | -4.00(-0.71%) |
Oct 28, 2022 | 550.00 | 591.16 | 545.00 | 560.00 | 432 | -6.00(-1.06%) |
Oct 27, 2022 | 588.00 | 610.00 | 518.00 | 566.00 | 568 | -40.00(-6.60%) |
Oct 26, 2022 | 652.00 | 652.00 | 580.00 | 606.00 | 564 | -12.00(-1.94%) |
Oct 25, 2022 | 628.00 | 660.00 | 568.00 | 618.00 | 1,225 | -66.00(-9.65%) |
Oct 24, 2022 | 882.00 | 882.00 | 562.00 | 684.00 | 1,508 | -232.00(-25.33%) |
Oct 21, 2022 | 1048 | 1376 | 810.00 | 916.00 | 10,560 | -108.00(-10.55%) |
Oct 20, 2022 | 652.00 | 1494 | 652.00 | 1024 | 25,272 | +374.00(+57.54%) |
Oct 19, 2022 | 648.00 | 776.00 | 560.00 | 650.00 | 569 | +46.00(+7.62%) |
Oct 18, 2022 | 698.00 | 698.00 | 535.00 | 604.00 | 364 | +24.00(+4.14%) |
Oct 17, 2022 | 560.00 | 640.00 | 505.62 | 580.00 | 119 | +40.00(+7.41%) |
Oct 14, 2022 | 588.00 | 602.62 | 536.02 | 540.00 | 76 | -56.00(-9.40%) |
Oct 13, 2022 | 608.00 | 624.00 | 572.04 | 596.00 | 106 | -54.00(-8.31%) |
Oct 12, 2022 | 680.00 | 680.00 | 598.74 | 650.00 | 61 | -10.00(-1.52%) |
Oct 11, 2022 | 694.00 | 716.26 | 626.00 | 660.00 | 43 | -60.00(-8.33%) |
Oct 10, 2022 | 760.00 | 808.02 | 686.86 | 720.00 | 81 | -52.00(-6.74%) |
Oct 07, 2022 | 810.00 | 900.00 | 732.00 | 772.00 | 440 | -76.00(-8.96%) |
Oct 06, 2022 | 848.00 | 902.00 | 810.00 | 848.00 | 379 | -20.00(-2.30%) |
Oct 05, 2022 | 850.00 | 921.00 | 836.00 | 868.00 | 366 | -6.00(-0.69%) |
Oct 04, 2022 | 862.00 | 930.00 | 824.02 | 874.00 | 349 | +14.00(+1.63%) |
Oct 03, 2022 | 888.00 | 950.00 | 838.00 | 860.00 | 334 | -50.00(-5.49%) |
Sep 30, 2022 | 896.00 | 960.00 | 870.00 | 910.00 | 610 | -18.00(-1.94%) |
Sep 29, 2022 | 990.00 | 1000 | 860.00 | 928.00 | 605 | -8.00(-0.85%) |
Sep 28, 2022 | 963.80 | 1000 | 877.00 | 936.00 | 606 | +6.00(+0.65%) |
Sep 27, 2022 | 1028 | 1056 | 867.28 | 930.00 | 609 | -98.00(-9.53%) |
Sep 26, 2022 | 1028 | 1116 | 1010 | 1028 | 92 | -37.98(-3.56%) |
Sep 23, 2022 | 1024 | 1098 | 1024 | 1066 | 43 | -1.74(-0.16%) |
Sep 22, 2022 | 1059 | 1104 | 1026 | 1068 | 14 | -6.28(-0.58%) |
Sep 21, 2022 | 1040 | 1087 | 1024 | 1074 | 29 | +18.00(+1.70%) |
Sep 20, 2022 | 1128 | 1160 | 1030 | 1056 | 74 | -67.98(-6.05%) |
Sep 19, 2022 | 1150 | 1154 | 1108 | 1124 | 17 | +6.56(+0.59%) |
Sep 16, 2022 | 1148 | 1168 | 1112 | 1117 | 63 | -77.78(-6.51%) |
Sep 15, 2022 | 1200 | 1200 | 1160 | 1195 | 19 | -4.80(-0.40%) |
Sep 14, 2022 | 1200 | 1213 | 1180 | 1200 | 30 | -30.00(-2.44%) |
Sep 13, 2022 | 1298 | 1298 | 1194 | 1230 | 35 | +26.00(+2.16%) |
Sep 12, 2022 | 1200 | 1258 | 1160 | 1204 | 67 | +24.00(+2.03%) |
Sep 09, 2022 | 1158 | 1276 | 1158 | 1180 | 42 | +28.00(+2.43%) |
Sep 08, 2022 | 1110 | 1198 | 1110 | 1152 | 48 | +34.00(+3.04%) |
Sep 07, 2022 | 1260 | 1276 | 1110 | 1118 | 69 | -180.00(-13.87%) |
Sep 06, 2022 | 1334 | 1342 | 1230 | 1298 | 50 | +32.00(+2.53%) |
Sep 02, 2022 | 1192 | 1266 | 1108 | 1266 | 51 | +66.00(+5.50%) |
Sep 01, 2022 | 1262 | 1280 | 1162 | 1200 | 93 | -99.98(-7.69%) |
Aug 31, 2022 | 1300 | 1430 | 1260 | 1300 | 117 | -2.02(-0.16%) |
Aug 30, 2022 | 1436 | 1450 | 1300 | 1302 | 70 | -134.00(-9.33%) |
Aug 29, 2022 | 1700 | 1700 | 1436 | 1436 | 182 | -227.98(-13.70%) |
Aug 26, 2022 | 1600 | 1776 | 1600 | 1664 | 34 | +63.98(+4.00%) |
Aug 25, 2022 | 1746 | 1905 | 1600 | 1600 | 118 | -219.04(-12.04%) |