Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 28.80 | 29.60 | 26.40 | 29.17 | 8,460 | +0.24(+0.82%) |
Jan 30, 2023 | 30.00 | 30.80 | 28.61 | 28.93 | 5,040 | -1.87(-6.06%) |
Jan 27, 2023 | 29.60 | 31.11 | 28.40 | 30.80 | 5,675 | +2.06(+7.18%) |
Jan 26, 2023 | 28.97 | 32.00 | 28.20 | 28.74 | 4,251 | -0.31(-1.06%) |
Jan 25, 2023 | 29.42 | 35.60 | 24.80 | 29.04 | 27,685 | +0.03(+0.11%) |
Jan 24, 2023 | 28.00 | 30.40 | 28.00 | 29.01 | 8,398 | -0.59(-1.99%) |
Jan 23, 2023 | 23.60 | 30.00 | 22.49 | 29.60 | 16,901 | +6.40(+27.61%) |
Jan 20, 2023 | 23.20 | 23.60 | 22.00 | 23.20 | 6,722 | -0.00(-0.02%) |
Jan 19, 2023 | 25.60 | 26.21 | 22.00 | 23.20 | 5,798 | -1.80(-7.20%) |
Jan 18, 2023 | 24.40 | 26.64 | 24.40 | 25.00 | 6,533 | -1.69(-6.32%) |
Jan 17, 2023 | 24.00 | 27.60 | 23.61 | 26.69 | 14,612 | +1.02(+3.96%) |
Jan 13, 2023 | 21.60 | 26.00 | 21.40 | 25.67 | 19,889 | +4.47(+21.09%) |
Jan 12, 2023 | 20.40 | 22.00 | 19.60 | 21.20 | 9,453 | +0.08(+0.36%) |
Jan 11, 2023 | 21.42 | 22.00 | 20.32 | 21.12 | 4,388 | +0.37(+1.79%) |
Jan 10, 2023 | 23.00 | 24.40 | 20.24 | 20.75 | 15,036 | -2.48(-10.66%) |
Jan 09, 2023 | 24.00 | 26.63 | 22.54 | 23.23 | 26,500 | -2.62(-10.14%) |
Jan 06, 2023 | 19.92 | 27.52 | 18.30 | 25.85 | 121,051 | +6.65(+34.62%) |
Jan 05, 2023 | 14.60 | 20.00 | 13.18 | 19.20 | 71,234 | +4.54(+30.97%) |
Jan 04, 2023 | 14.55 | 22.72 | 12.89 | 14.66 | 250,786 | +3.06(+26.38%) |
Jan 03, 2023 | 13.54 | 13.60 | 11.60 | 11.60 | 10,035 | -1.00(-7.97%) |
Dec 30, 2022 | 11.60 | 13.40 | 10.40 | 12.60 | 21,568 | +0.14(+1.12%) |
Dec 29, 2022 | 11.20 | 16.52 | 11.40 | 12.46 | 93,097 | +1.65(+15.28%) |
Dec 28, 2022 | 12.86 | 14.40 | 10.80 | 10.81 | 47,333 | -3.59(-24.92%) |
Dec 27, 2022 | 20.00 | 20.60 | 12.84 | 14.40 | 548,430 | +3.80(+35.85%) |
Dec 23, 2022 | 10.26 | 10.90 | 10.02 | 10.60 | 6,788 | +0.58(+5.79%) |
Dec 22, 2022 | 10.80 | 10.80 | 9.600 | 10.02 | 7,406 | -0.30(-2.94%) |
Dec 21, 2022 | 10.80 | 11.16 | 9.228 | 10.32 | 7,676 | -0.31(-2.90%) |
Dec 20, 2022 | 10.60 | 11.60 | 9.852 | 10.63 | 14,587 | +0.83(+8.49%) |
Dec 19, 2022 | 14.41 | 14.41 | 9.216 | 9.800 | 26,856 | -4.20(-30.00%) |
Dec 16, 2022 | 16.00 | 18.70 | 13.44 | 14.00 | 27,603 | -1.52(-9.79%) |
Dec 15, 2022 | 18.00 | 17.90 | 14.81 | 15.52 | 7,892 | -2.08(-11.82%) |
Dec 14, 2022 | 18.80 | 19.02 | 17.02 | 17.60 | 4,841 | -0.90(-4.86%) |
Dec 13, 2022 | 19.20 | 19.60 | 17.72 | 18.50 | 6,104 | -0.50(-2.63%) |
Dec 12, 2022 | 22.40 | 27.20 | 17.67 | 19.00 | 47,981 | -3.80(-16.67%) |
Dec 09, 2022 | 22.80 | 23.78 | 22.16 | 22.80 | 1,472 | +0.73(+3.30%) |
Dec 08, 2022 | 24.00 | 24.25 | 22.00 | 22.07 | 1,772 | -2.08(-8.61%) |
Dec 07, 2022 | 24.15 | 25.33 | 24.15 | 24.15 | 1,012 | -0.25(-1.02%) |
Dec 06, 2022 | 26.00 | 26.80 | 24.00 | 24.40 | 1,817 | -2.20(-8.28%) |
Dec 05, 2022 | 28.40 | 28.42 | 26.60 | 26.60 | 3,550 | -1.35(-4.82%) |
Dec 02, 2022 | 29.60 | 29.65 | 26.00 | 27.95 | 4,008 | -1.25(-4.27%) |
Dec 01, 2022 | 29.60 | 30.90 | 28.80 | 29.20 | 2,325 | -0.01(-0.03%) |
Nov 30, 2022 | 31.60 | 31.60 | 27.44 | 29.21 | 4,290 | -1.19(-3.92%) |
Nov 29, 2022 | 32.80 | 33.60 | 30.04 | 30.40 | 2,843 | -1.60(-5.00%) |
Nov 28, 2022 | 34.40 | 35.99 | 31.80 | 32.00 | 3,805 | -2.40(-6.98%) |
Nov 25, 2022 | 34.00 | 35.20 | 33.20 | 34.40 | 749 | +1.41(+4.28%) |
Nov 23, 2022 | 33.60 | 35.58 | 32.40 | 32.99 | 1,217 | -1.01(-2.98%) |
Nov 22, 2022 | 36.44 | 36.54 | 33.62 | 34.00 | 1,613 | -0.80(-2.30%) |
Nov 21, 2022 | 36.20 | 36.26 | 32.00 | 34.80 | 2,468 | -1.20(-3.33%) |
Nov 18, 2022 | 40.00 | 40.00 | 36.00 | 36.00 | 3,685 | -3.22(-8.22%) |
Nov 17, 2022 | 39.19 | 41.20 | 38.00 | 39.22 | 6,402 | +0.02(+0.06%) |
Nov 16, 2022 | 39.96 | 39.96 | 38.84 | 39.20 | 2,210 | -0.01(-0.02%) |
Nov 15, 2022 | 37.20 | 42.00 | 37.20 | 39.21 | 5,412 | -2.39(-5.75%) |
Nov 14, 2022 | 43.20 | 43.20 | 40.00 | 41.60 | 4,871 | +0.00(+0.00%) |
Nov 11, 2022 | 40.00 | 42.00 | 37.60 | 41.60 | 4,682 | +3.33(+8.71%) |
Nov 10, 2022 | 39.71 | 40.00 | 36.80 | 38.27 | 3,926 | +0.67(+1.78%) |
Nov 09, 2022 | 42.80 | 43.20 | 36.00 | 37.60 | 8,976 | -6.00(-13.76%) |
Nov 08, 2022 | 44.00 | 45.60 | 42.00 | 43.60 | 2,200 | +0.00(+0.00%) |
Nov 07, 2022 | 47.60 | 47.60 | 40.80 | 43.60 | 1,458 | -0.40(-0.91%) |
Nov 04, 2022 | 49.20 | 49.20 | 43.60 | 44.00 | 2,454 | -3.20(-6.78%) |
Nov 03, 2022 | 50.00 | 50.40 | 46.00 | 47.20 | 2,112 | -2.00(-4.07%) |
Nov 02, 2022 | 49.20 | 51.20 | 48.40 | 49.20 | 832 | -0.80(-1.60%) |