Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 23, 2023 | 29.06 | 0 | -0.14(-0.48%) | |||
Feb 22, 2023 | 29.12 | 29.43 | 28.95 | 29.20 | 2,068,271 | +0.05(+0.17%) |
Feb 21, 2023 | 29.38 | 29.39 | 29.02 | 29.15 | 1,425,052 | -0.18(-0.61%) |
Feb 17, 2023 | 29.52 | 29.62 | 29.28 | 29.33 | 335,939 | -0.05(-0.17%) |
Feb 16, 2023 | 29.33 | 29.57 | 29.28 | 29.38 | 114,110 | -0.18(-0.61%) |
Feb 15, 2023 | 29.32 | 29.58 | 29.27 | 29.56 | 86,710 | +0.17(+0.58%) |
Feb 14, 2023 | 29.48 | 29.68 | 29.29 | 29.39 | 165,981 | -0.10(-0.34%) |
Feb 13, 2023 | 29.27 | 29.54 | 29.14 | 29.49 | 212,372 | +0.16(+0.55%) |
Feb 10, 2023 | 29.22 | 29.39 | 29.07 | 29.33 | 309,394 | +0.02(+0.07%) |
Feb 09, 2023 | 29.44 | 29.52 | 29.25 | 29.31 | 214,479 | +0.05(+0.17%) |
Feb 08, 2023 | 29.25 | 29.38 | 29.20 | 29.26 | 217,882 | -0.06(-0.20%) |
Feb 07, 2023 | 29.20 | 29.44 | 29.10 | 29.32 | 188,487 | +0.10(+0.34%) |
Feb 06, 2023 | 29.15 | 29.25 | 29.05 | 29.22 | 295,721 | +0.06(+0.21%) |
Feb 03, 2023 | 28.94 | 29.16 | 28.93 | 29.16 | 418,899 | +0.12(+0.41%) |
Feb 02, 2023 | 28.91 | 29.14 | 28.84 | 29.04 | 229,099 | +0.15(+0.52%) |
Feb 01, 2023 | 29.06 | 29.16 | 28.75 | 28.89 | 361,839 | -0.04(-0.14%) |
Jan 31, 2023 | 28.91 | 29.05 | 28.84 | 28.93 | 451,437 | +0.03(+0.10%) |
Jan 30, 2023 | 28.81 | 28.97 | 28.78 | 28.90 | 342,768 | +0.10(+0.35%) |
Jan 27, 2023 | 28.81 | 28.81 | 28.75 | 28.80 | 235,227 | +0.01(+0.03%) |
Jan 26, 2023 | 28.80 | 28.99 | 28.76 | 28.79 | 272,336 | +0.06(+0.21%) |
Jan 25, 2023 | 28.80 | 28.90 | 28.68 | 28.73 | 262,616 | -0.01(-0.03%) |
Jan 24, 2023 | 28.90 | 29.00 | 28.65 | 28.74 | 244,738 | -0.09(-0.31%) |
Jan 23, 2023 | 29.10 | 29.11 | 28.80 | 28.83 | 304,223 | -0.26(-0.89%) |
Jan 20, 2023 | 29.18 | 29.18 | 28.89 | 29.09 | 210,984 | +0.18(+0.62%) |
Jan 19, 2023 | 28.95 | 29.02 | 28.88 | 28.91 | 163,171 | +0.01(+0.03%) |
Jan 18, 2023 | 28.97 | 29.17 | 28.89 | 28.90 | 351,234 | +0.04(+0.14%) |
Jan 17, 2023 | 29.06 | 29.44 | 28.81 | 28.86 | 363,495 | -0.09(-0.31%) |
Jan 13, 2023 | 28.85 | 29.05 | 28.77 | 28.95 | 492,789 | -0.12(-0.41%) |
Jan 12, 2023 | 28.72 | 29.19 | 28.45 | 29.07 | 915,168 | +0.32(+1.11%) |
Jan 11, 2023 | 28.90 | 29.30 | 28.66 | 28.75 | 672,896 | -0.05(-0.17%) |
Jan 10, 2023 | 28.50 | 29.31 | 28.50 | 28.80 | 1,524,302 | +0.06(+0.21%) |
Jan 09, 2023 | 27.70 | 29.43 | 27.47 | 28.74 | 8,782,994 | +16.96(+143.97%) |
Jan 06, 2023 | 11.79 | 11.97 | 11.62 | 11.78 | 197,221 | +0.05(+0.43%) |
Jan 05, 2023 | 11.85 | 12.33 | 11.49 | 11.73 | 161,858 | -0.25(-2.09%) |
Jan 04, 2023 | 12.00 | 12.12 | 11.68 | 11.98 | 171,684 | +0.23(+1.96%) |
Jan 03, 2023 | 12.36 | 12.36 | 11.60 | 11.75 | 353,437 | -0.54(-4.39%) |
Dec 30, 2022 | 11.88 | 12.32 | 11.64 | 12.29 | 180,144 | +0.34(+2.85%) |
Dec 29, 2022 | 11.61 | 12.12 | 11.50 | 11.95 | 266,956 | +0.40(+3.46%) |
Dec 28, 2022 | 11.05 | 11.73 | 11.05 | 11.55 | 252,393 | +0.51(+4.62%) |
Dec 27, 2022 | 11.56 | 11.60 | 11.01 | 11.04 | 247,423 | -0.48(-4.17%) |
Dec 23, 2022 | 11.56 | 11.69 | 11.23 | 11.52 | 262,171 | -0.08(-0.69%) |
Dec 22, 2022 | 11.58 | 11.84 | 11.19 | 11.60 | 155,967 | -0.05(-0.43%) |
Dec 21, 2022 | 11.05 | 12.15 | 10.77 | 11.65 | 299,588 | +0.62(+5.62%) |
Dec 20, 2022 | 10.99 | 11.46 | 10.86 | 11.03 | 578,114 | +0.28(+2.60%) |
Dec 19, 2022 | 11.77 | 11.77 | 10.53 | 10.75 | 275,430 | -0.97(-8.28%) |
Dec 16, 2022 | 11.66 | 12.06 | 11.41 | 11.72 | 1,150,133 | -0.04(-0.34%) |
Dec 15, 2022 | 12.04 | 12.22 | 11.67 | 11.76 | 295,823 | -0.36(-2.97%) |
Dec 14, 2022 | 12.20 | 12.79 | 11.98 | 12.12 | 359,884 | -0.06(-0.49%) |
Dec 13, 2022 | 12.45 | 12.46 | 12.03 | 12.18 | 271,057 | -0.09(-0.73%) |
Dec 12, 2022 | 11.97 | 12.30 | 11.51 | 12.27 | 239,549 | +0.33(+2.76%) |
Dec 09, 2022 | 12.48 | 12.64 | 11.83 | 11.94 | 241,860 | -0.55(-4.40%) |
Dec 08, 2022 | 12.61 | 12.71 | 12.25 | 12.49 | 284,646 | -0.04(-0.32%) |
Dec 07, 2022 | 12.70 | 12.70 | 12.13 | 12.53 | 382,814 | +0.33(+2.70%) |
Dec 06, 2022 | 12.33 | 12.68 | 11.99 | 12.20 | 356,923 | -0.13(-1.05%) |
Dec 05, 2022 | 12.32 | 12.73 | 11.98 | 12.33 | 390,450 | +0.04(+0.33%) |
Dec 02, 2022 | 12.32 | 12.40 | 11.41 | 12.29 | 507,087 | -0.13(-1.05%) |