Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 49.60 | 49.60 | 45.60 | 46.40 | 177,996 | -2.80(-5.69%) |
Feb 27, 2023 | 51.20 | 52.80 | 48.00 | 49.20 | 138,798 | -0.40(-0.81%) |
Feb 24, 2023 | 53.60 | 54.00 | 48.80 | 49.60 | 217,286 | -6.80(-12.06%) |
Feb 23, 2023 | 58.40 | 58.40 | 53.20 | 56.40 | 183,328 | -0.80(-1.40%) |
Feb 22, 2023 | 59.60 | 60.00 | 56.40 | 57.20 | 91,969 | -2.00(-3.38%) |
Feb 21, 2023 | 62.00 | 62.00 | 58.80 | 59.20 | 97,895 | -2.80(-4.52%) |
Feb 17, 2023 | 66.40 | 67.40 | 60.40 | 62.00 | 169,335 | -5.60(-8.28%) |
Feb 16, 2023 | 67.20 | 72.60 | 62.40 | 67.60 | 257,412 | -1.60(-2.31%) |
Feb 15, 2023 | 62.40 | 72.60 | 61.60 | 69.20 | 282,608 | +7.20(+11.61%) |
Feb 14, 2023 | 62.80 | 65.80 | 60.40 | 62.00 | 119,081 | -1.60(-2.52%) |
Feb 13, 2023 | 64.00 | 66.00 | 62.40 | 63.60 | 123,425 | -0.80(-1.24%) |
Feb 10, 2023 | 65.60 | 65.80 | 62.80 | 64.40 | 176,920 | -0.80(-1.23%) |
Feb 09, 2023 | 70.00 | 72.00 | 62.00 | 65.20 | 182,271 | -2.80(-4.12%) |
Feb 08, 2023 | 74.00 | 75.60 | 67.20 | 68.00 | 143,475 | -6.80(-9.09%) |
Feb 07, 2023 | 77.60 | 77.60 | 72.40 | 74.80 | 122,530 | -2.40(-3.11%) |
Feb 06, 2023 | 81.60 | 82.00 | 74.80 | 77.20 | 164,927 | -6.00(-7.21%) |
Feb 03, 2023 | 84.80 | 86.80 | 81.00 | 83.20 | 213,562 | -5.60(-6.31%) |
Feb 02, 2023 | 76.00 | 94.34 | 75.00 | 88.80 | 517,408 | +16.80(+23.33%) |
Feb 01, 2023 | 64.80 | 77.85 | 62.80 | 72.00 | 368,371 | +8.40(+13.21%) |
Jan 31, 2023 | 63.20 | 67.20 | 61.60 | 63.60 | 136,497 | +1.20(+1.92%) |
Jan 30, 2023 | 64.00 | 70.00 | 61.20 | 62.40 | 160,189 | -3.60(-5.45%) |
Jan 27, 2023 | 60.00 | 70.40 | 58.00 | 66.00 | 247,410 | +5.60(+9.27%) |
Jan 26, 2023 | 62.80 | 64.40 | 58.80 | 60.40 | 93,310 | -0.80(-1.31%) |
Jan 25, 2023 | 62.40 | 62.40 | 58.00 | 61.20 | 119,704 | -2.00(-3.16%) |
Jan 24, 2023 | 66.80 | 69.58 | 62.00 | 63.20 | 133,880 | -4.00(-5.95%) |
Jan 23, 2023 | 68.40 | 72.00 | 65.60 | 67.20 | 143,107 | -0.80(-1.18%) |
Jan 20, 2023 | 61.20 | 68.00 | 60.40 | 68.00 | 140,885 | +6.40(+10.39%) |
Jan 19, 2023 | 62.80 | 65.20 | 60.40 | 61.60 | 200,031 | -2.00(-3.14%) |
Jan 18, 2023 | 67.60 | 70.60 | 62.60 | 63.60 | 172,519 | -3.60(-5.36%) |
Jan 17, 2023 | 72.80 | 73.80 | 67.00 | 67.20 | 167,968 | -4.80(-6.67%) |
Jan 13, 2023 | 66.80 | 75.20 | 66.00 | 72.00 | 200,794 | +3.20(+4.65%) |
Jan 12, 2023 | 70.00 | 75.40 | 63.66 | 68.80 | 325,677 | -0.80(-1.15%) |
Jan 11, 2023 | 56.80 | 71.00 | 55.60 | 69.60 | 415,005 | +13.60(+24.29%) |
Jan 10, 2023 | 50.80 | 57.60 | 47.20 | 56.00 | 300,991 | +5.60(+11.11%) |
Jan 09, 2023 | 57.20 | 59.20 | 50.40 | 50.40 | 351,674 | -4.80(-8.70%) |
Jan 06, 2023 | 73.60 | 74.00 | 52.40 | 55.20 | 705,827 | -16.00(-22.47%) |
Jan 05, 2023 | 68.40 | 75.16 | 62.40 | 71.20 | 489,929 | +0.40(+0.56%) |
Jan 04, 2023 | 55.60 | 71.40 | 55.20 | 70.80 | 439,102 | +14.80(+26.43%) |
Jan 03, 2023 | 60.00 | 61.20 | 51.60 | 56.00 | 295,466 | -1.20(-2.10%) |
Dec 30, 2022 | 46.00 | 58.80 | 45.20 | 57.20 | 522,978 | +9.20(+19.17%) |
Dec 29, 2022 | 44.00 | 51.20 | 42.80 | 48.00 | 424,215 | +4.80(+11.11%) |
Dec 28, 2022 | 41.60 | 45.20 | 41.60 | 43.20 | 314,158 | +0.80(+1.89%) |
Dec 27, 2022 | 50.00 | 51.20 | 40.80 | 42.40 | 365,448 | -10.00(-19.08%) |
Dec 23, 2022 | 55.60 | 55.60 | 51.80 | 52.40 | 64,216 | -4.00(-7.09%) |
Dec 22, 2022 | 56.80 | 58.80 | 51.60 | 56.40 | 163,600 | -2.00(-3.42%) |
Dec 21, 2022 | 58.40 | 60.40 | 54.40 | 58.40 | 191,223 | +0.80(+1.39%) |
Dec 20, 2022 | 57.20 | 58.00 | 56.40 | 57.60 | 86,123 | +0.80(+1.41%) |
Dec 19, 2022 | 62.80 | 63.20 | 56.40 | 56.80 | 146,546 | -6.00(-9.55%) |
Dec 16, 2022 | 67.60 | 67.60 | 61.20 | 62.80 | 252,090 | -4.80(-7.10%) |
Dec 15, 2022 | 71.60 | 74.80 | 67.20 | 67.60 | 151,846 | -6.40(-8.65%) |
Dec 14, 2022 | 74.80 | 77.40 | 73.20 | 74.00 | 132,317 | -2.40(-3.14%) |
Dec 13, 2022 | 84.00 | 89.14 | 76.00 | 76.40 | 174,241 | -1.60(-2.05%) |
Dec 12, 2022 | 78.00 | 79.60 | 74.40 | 78.00 | 156,988 | +1.20(+1.56%) |
Dec 09, 2022 | 82.00 | 82.00 | 76.80 | 76.80 | 139,667 | -2.40(-3.03%) |
Dec 08, 2022 | 86.40 | 87.92 | 76.40 | 79.20 | 190,470 | -6.40(-7.48%) |
Dec 07, 2022 | 92.80 | 93.40 | 82.80 | 85.60 | 149,912 | -9.20(-9.70%) |
Dec 06, 2022 | 102.80 | 103.20 | 93.20 | 94.80 | 156,172 | -6.80(-6.69%) |
Dec 05, 2022 | 114.00 | 114.60 | 100.80 | 101.60 | 97,125 | -14.40(-12.41%) |
Dec 02, 2022 | 107.20 | 118.40 | 106.40 | 116.00 | 128,717 | +2.80(+2.47%) |