Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 42.77 | 52.40 | 41.62 | 51.99 | 28,586 | +5.10(+10.89%) |
Dec 29, 2022 | 40.80 | 47.20 | 40.40 | 46.89 | 25,280 | +4.98(+11.89%) |
Dec 28, 2022 | 41.22 | 43.99 | 40.23 | 41.90 | 24,801 | -0.76(-1.78%) |
Dec 27, 2022 | 44.00 | 45.12 | 39.20 | 42.66 | 25,988 | -1.26(-2.88%) |
Dec 23, 2022 | 42.40 | 45.59 | 42.40 | 43.93 | 9,589 | +0.22(+0.51%) |
Dec 22, 2022 | 46.50 | 46.50 | 40.88 | 43.70 | 23,348 | -1.99(-4.36%) |
Dec 21, 2022 | 46.40 | 47.51 | 45.60 | 45.70 | 11,717 | -0.26(-0.56%) |
Dec 20, 2022 | 47.20 | 47.67 | 42.57 | 45.95 | 15,177 | -1.62(-3.41%) |
Dec 19, 2022 | 47.30 | 49.24 | 44.08 | 47.58 | 29,746 | +2.18(+4.81%) |
Dec 16, 2022 | 44.80 | 47.20 | 42.00 | 45.39 | 72,843 | +1.57(+3.58%) |
Dec 15, 2022 | 44.57 | 48.78 | 42.40 | 43.82 | 51,845 | -0.71(-1.60%) |
Dec 14, 2022 | 60.00 | 60.00 | 42.00 | 44.54 | 97,893 | -13.88(-23.76%) |
Dec 13, 2022 | 64.84 | 70.40 | 52.80 | 58.42 | 39,903 | -11.22(-16.12%) |
Dec 12, 2022 | 67.20 | 72.00 | 65.60 | 69.64 | 12,140 | +3.90(+5.93%) |
Dec 09, 2022 | 67.66 | 69.98 | 65.18 | 65.74 | 11,181 | -3.06(-4.44%) |
Dec 08, 2022 | 68.80 | 71.20 | 66.80 | 68.80 | 7,923 | +0.29(+0.42%) |
Dec 07, 2022 | 71.20 | 72.80 | 68.29 | 68.51 | 7,909 | -3.49(-4.84%) |
Dec 06, 2022 | 75.17 | 76.00 | 68.09 | 72.00 | 17,682 | -3.98(-5.23%) |
Dec 05, 2022 | 79.20 | 80.80 | 75.37 | 75.98 | 12,949 | -2.45(-3.12%) |
Dec 02, 2022 | 79.81 | 82.40 | 74.16 | 78.42 | 14,527 | -3.98(-4.83%) |
Dec 01, 2022 | 79.98 | 83.20 | 78.31 | 82.40 | 15,817 | +3.44(+4.36%) |
Nov 30, 2022 | 74.82 | 80.00 | 73.60 | 78.96 | 8,810 | +2.46(+3.21%) |
Nov 29, 2022 | 76.26 | 80.00 | 76.00 | 76.50 | 7,925 | -0.18(-0.23%) |
Nov 28, 2022 | 76.56 | 82.40 | 76.09 | 76.68 | 13,250 | -1.24(-1.59%) |
Nov 25, 2022 | 77.60 | 81.60 | 77.60 | 77.92 | 5,143 | -2.88(-3.56%) |
Nov 23, 2022 | 75.20 | 84.00 | 74.40 | 80.80 | 16,561 | +5.06(+6.69%) |
Nov 22, 2022 | 77.60 | 77.60 | 73.45 | 75.74 | 5,556 | -0.02(-0.03%) |
Nov 21, 2022 | 74.40 | 77.60 | 72.08 | 75.76 | 12,729 | -1.70(-2.19%) |
Nov 18, 2022 | 79.20 | 79.40 | 74.80 | 77.46 | 5,770 | +1.86(+2.46%) |
Nov 17, 2022 | 75.20 | 77.92 | 72.90 | 75.60 | 11,163 | +0.62(+0.83%) |
Nov 16, 2022 | 79.20 | 81.60 | 72.89 | 74.98 | 14,275 | -6.62(-8.12%) |
Nov 15, 2022 | 80.00 | 84.40 | 76.80 | 81.60 | 16,540 | +6.06(+8.02%) |
Nov 14, 2022 | 75.20 | 88.00 | 72.00 | 75.54 | 33,431 | +0.91(+1.22%) |
Nov 11, 2022 | 80.80 | 88.00 | 73.62 | 74.63 | 25,958 | -6.97(-8.54%) |
Nov 10, 2022 | 73.60 | 84.00 | 72.00 | 81.60 | 51,170 | +10.18(+14.26%) |
Nov 09, 2022 | 73.60 | 75.97 | 69.60 | 71.42 | 25,760 | -6.85(-8.75%) |
Nov 08, 2022 | 78.86 | 80.00 | 72.80 | 78.26 | 9,174 | +2.06(+2.71%) |
Nov 07, 2022 | 80.00 | 80.00 | 73.60 | 76.20 | 14,956 | -3.13(-3.94%) |
Nov 04, 2022 | 81.60 | 84.00 | 77.50 | 79.33 | 12,140 | -0.67(-0.84%) |
Nov 03, 2022 | 79.61 | 83.20 | 76.01 | 80.00 | 7,709 | +1.83(+2.34%) |
Nov 02, 2022 | 84.80 | 84.80 | 77.60 | 78.17 | 10,666 | -5.03(-6.05%) |
Nov 01, 2022 | 84.00 | 91.20 | 81.60 | 83.20 | 12,869 | +0.80(+0.97%) |
Oct 31, 2022 | 81.60 | 91.20 | 81.60 | 82.40 | 14,359 | +0.00(+0.00%) |
Oct 28, 2022 | 81.60 | 86.40 | 79.16 | 82.40 | 20,807 | +0.80(+0.98%) |
Oct 27, 2022 | 84.80 | 93.60 | 80.00 | 81.60 | 10,577 | -2.40(-2.86%) |
Oct 26, 2022 | 87.20 | 87.20 | 82.40 | 84.00 | 18,735 | -4.00(-4.55%) |
Oct 25, 2022 | 83.20 | 88.80 | 80.00 | 88.00 | 24,869 | +5.60(+6.80%) |
Oct 24, 2022 | 86.40 | 86.40 | 79.70 | 82.40 | 13,602 | -1.60(-1.90%) |
Oct 21, 2022 | 84.00 | 84.80 | 79.74 | 84.00 | 10,867 | +0.80(+0.96%) |
Oct 20, 2022 | 77.60 | 87.20 | 76.46 | 83.20 | 26,288 | +6.37(+8.29%) |
Oct 19, 2022 | 83.20 | 83.20 | 74.00 | 76.83 | 21,722 | -5.57(-6.76%) |
Oct 18, 2022 | 88.00 | 89.60 | 81.20 | 82.40 | 14,072 | -2.40(-2.83%) |
Oct 17, 2022 | 82.40 | 87.20 | 80.80 | 84.80 | 17,796 | +7.34(+9.47%) |
Oct 14, 2022 | 85.60 | 87.20 | 76.10 | 77.46 | 14,528 | -6.54(-7.78%) |
Oct 13, 2022 | 80.00 | 89.60 | 78.41 | 84.00 | 17,512 | +0.80(+0.96%) |
Oct 12, 2022 | 91.20 | 93.60 | 75.36 | 83.20 | 44,284 | -10.40(-11.11%) |
Oct 11, 2022 | 70.40 | 98.40 | 64.00 | 93.60 | 127,597 | +20.80(+28.57%) |
Oct 10, 2022 | 80.80 | 81.60 | 72.00 | 72.80 | 25,795 | -8.00(-9.90%) |
Oct 07, 2022 | 85.60 | 86.40 | 80.80 | 80.80 | 41,410 | -4.80(-5.61%) |
Oct 06, 2022 | 92.00 | 92.00 | 82.40 | 85.60 | 21,761 | -5.60(-6.14%) |
Oct 05, 2022 | 90.40 | 92.00 | 85.20 | 91.20 | 15,493 | -3.20(-3.39%) |
Oct 04, 2022 | 89.60 | 96.00 | 89.60 | 94.40 | 16,285 | +4.80(+5.36%) |