Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 37.00 | 39.00 | 33.70 | 35.70 | 231,676 | -3.70(-9.39%) |
Feb 27, 2023 | 48.60 | 49.00 | 37.00 | 39.40 | 267,545 | -5.10(-11.46%) |
Feb 24, 2023 | 48.60 | 49.40 | 42.00 | 44.50 | 232,665 | -5.80(-11.53%) |
Feb 23, 2023 | 52.20 | 53.00 | 48.80 | 50.30 | 187,084 | -2.30(-4.37%) |
Feb 22, 2023 | 51.80 | 55.50 | 51.50 | 52.60 | 161,428 | -0.30(-0.57%) |
Feb 21, 2023 | 56.90 | 59.00 | 51.10 | 52.90 | 254,994 | -5.60(-9.57%) |
Feb 17, 2023 | 61.10 | 61.66 | 56.50 | 58.50 | 333,498 | -5.30(-8.31%) |
Feb 16, 2023 | 64.60 | 72.00 | 61.52 | 63.80 | 1,270,776 | -0.70(-1.09%) |
Feb 15, 2023 | 60.10 | 64.70 | 58.50 | 64.50 | 320,855 | +3.20(+5.22%) |
Feb 14, 2023 | 62.30 | 63.80 | 58.20 | 61.30 | 242,843 | -2.20(-3.46%) |
Feb 13, 2023 | 61.60 | 70.80 | 60.80 | 63.50 | 747,542 | +0.70(+1.11%) |
Feb 10, 2023 | 53.80 | 63.64 | 53.30 | 62.80 | 461,975 | +6.80(+12.14%) |
Feb 09, 2023 | 61.50 | 63.31 | 48.40 | 56.00 | 626,721 | -6.60(-10.54%) |
Feb 08, 2023 | 63.60 | 66.20 | 59.50 | 62.60 | 399,027 | +0.20(+0.32%) |
Feb 07, 2023 | 65.10 | 68.50 | 58.00 | 62.40 | 563,675 | -8.10(-11.49%) |
Feb 06, 2023 | 67.40 | 73.30 | 66.30 | 70.50 | 759,587 | +2.90(+4.29%) |
Feb 03, 2023 | 70.50 | 73.60 | 65.50 | 67.60 | 871,584 | -3.30(-4.65%) |
Feb 02, 2023 | 70.70 | 79.90 | 62.00 | 70.90 | 5,196,673 | +17.90(+33.77%) |
Feb 01, 2023 | 54.70 | 56.90 | 49.00 | 53.00 | 935,007 | -1.70(-3.11%) |
Jan 31, 2023 | 52.20 | 58.60 | 49.50 | 54.70 | 2,704,324 | +5.60(+11.41%) |
Jan 30, 2023 | 56.10 | 72.70 | 48.00 | 49.10 | 11,420,854 | +9.60(+24.30%) |
Jan 27, 2023 | 32.00 | 42.00 | 31.00 | 39.50 | 2,695,329 | +6.40(+19.34%) |
Jan 26, 2023 | 39.80 | 43.00 | 31.00 | 33.10 | 2,116,359 | -7.90(-19.27%) |
Jan 25, 2023 | 42.50 | 46.90 | 40.00 | 41.00 | 2,827,255 | -4.50(-9.89%) |
Jan 24, 2023 | 44.00 | 55.00 | 39.20 | 45.50 | 8,183,226 | -1.60(-3.40%) |
Jan 23, 2023 | 34.40 | 62.80 | 28.00 | 47.10 | 16,378,261 | +14.70(+45.37%) |
Jan 20, 2023 | 50.70 | 51.90 | 27.70 | 32.40 | 23,176,712 | +11.50(+55.02%) |
Jan 19, 2023 | 8.500 | 22.40 | 7.401 | 20.90 | 26,131,308 | +15.54(+290.29%) |
Jan 18, 2023 | 6.100 | 6.200 | 5.100 | 5.355 | 581,297 | -0.43(-7.51%) |
Jan 17, 2023 | 6.000 | 6.478 | 5.000 | 5.790 | 1,463,021 | +1.05(+22.15%) |
Jan 13, 2023 | 5.500 | 5.900 | 4.158 | 4.740 | 490,872 | +0.59(+14.19%) |
Jan 12, 2023 | 4.000 | 4.199 | 3.810 | 4.151 | 20,394 | +0.11(+2.75%) |
Jan 11, 2023 | 3.869 | 4.500 | 3.700 | 4.040 | 10,417 | +0.29(+7.73%) |
Jan 10, 2023 | 3.850 | 3.899 | 3.678 | 3.750 | 5,224 | +0.14(+3.79%) |
Jan 09, 2023 | 4.139 | 4.139 | 3.500 | 3.613 | 10,305 | -0.34(-8.67%) |
Jan 06, 2023 | 3.951 | 4.249 | 3.700 | 3.956 | 7,052 | +0.01(+0.15%) |
Jan 05, 2023 | 4.000 | 4.200 | 3.701 | 3.950 | 10,657 | +0.09(+2.36%) |
Jan 04, 2023 | 3.400 | 3.985 | 3.303 | 3.859 | 16,929 | +0.71(+22.43%) |
Jan 03, 2023 | 3.400 | 3.400 | 3.010 | 3.152 | 6,926 | -0.15(-4.57%) |
Dec 30, 2022 | 3.399 | 3.400 | 3.303 | 3.303 | 3,455 | -0.10(-2.85%) |
Dec 29, 2022 | 3.200 | 3.400 | 3.087 | 3.400 | 16,807 | +0.10(+3.06%) |
Dec 28, 2022 | 3.101 | 3.397 | 3.101 | 3.299 | 7,364 | +0.05(+1.51%) |
Dec 27, 2022 | 3.465 | 3.466 | 3.100 | 3.250 | 2,938 | -0.22(-6.23%) |
Dec 23, 2022 | 3.331 | 3.466 | 3.129 | 3.466 | 2,636 | +0.14(+4.24%) |
Dec 22, 2022 | 3.400 | 3.499 | 3.325 | 3.325 | 6,192 | -0.12(-3.60%) |
Dec 21, 2022 | 3.035 | 3.499 | 3.035 | 3.449 | 17,892 | +0.26(+8.19%) |
Dec 20, 2022 | 3.039 | 3.300 | 3.039 | 3.188 | 8,703 | -0.01(-0.28%) |
Dec 19, 2022 | 3.181 | 3.300 | 3.100 | 3.197 | 15,675 | +0.02(+0.50%) |
Dec 16, 2022 | 3.200 | 3.251 | 3.155 | 3.181 | 7,475 | -0.02(-0.62%) |
Dec 15, 2022 | 3.375 | 3.376 | 3.200 | 3.201 | 17,450 | -0.17(-5.18%) |
Dec 14, 2022 | 3.330 | 3.490 | 3.201 | 3.376 | 26,276 | +0.05(+1.38%) |
Dec 13, 2022 | 3.534 | 3.600 | 3.100 | 3.330 | 38,523 | -0.17(-4.75%) |
Dec 12, 2022 | 3.541 | 3.541 | 3.301 | 3.496 | 3,115 | -0.00(-0.11%) |
Dec 09, 2022 | 3.500 | 3.811 | 3.300 | 3.500 | 18,579 | +0.00(+0.00%) |
Dec 08, 2022 | 3.480 | 3.500 | 3.200 | 3.500 | 17,831 | +0.02(+0.69%) |
Dec 07, 2022 | 3.800 | 3.800 | 3.451 | 3.476 | 30,507 | -0.28(-7.55%) |
Dec 06, 2022 | 4.200 | 4.200 | 3.552 | 3.760 | 29,792 | -0.48(-11.34%) |
Dec 05, 2022 | 4.200 | 4.393 | 4.078 | 4.241 | 15,329 | +0.19(+4.72%) |
Dec 02, 2022 | 4.399 | 4.550 | 4.010 | 4.050 | 32,119 | -0.17(-4.03%) |