Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 48.40 | 48.40 | 45.20 | 45.20 | 1,126 | -2.80(-5.83%) |
Feb 27, 2023 | 46.00 | 49.60 | 46.00 | 48.00 | 1,100 | +0.80(+1.69%) |
Feb 24, 2023 | 45.60 | 47.60 | 45.31 | 47.20 | 959 | +0.00(+0.00%) |
Feb 23, 2023 | 49.20 | 52.00 | 44.40 | 47.20 | 3,308 | -0.40(-0.84%) |
Feb 22, 2023 | 48.40 | 50.40 | 46.80 | 47.60 | 1,422 | -1.20(-2.46%) |
Feb 21, 2023 | 50.00 | 52.41 | 48.80 | 48.80 | 1,442 | -1.60(-3.17%) |
Feb 17, 2023 | 50.40 | 52.80 | 50.00 | 50.40 | 1,879 | -1.20(-2.33%) |
Feb 16, 2023 | 51.60 | 52.80 | 51.60 | 51.60 | 769 | -0.40(-0.77%) |
Feb 15, 2023 | 54.80 | 54.80 | 50.80 | 52.00 | 1,486 | -2.76(-5.04%) |
Feb 14, 2023 | 50.80 | 55.60 | 50.00 | 54.76 | 3,735 | +3.96(+7.80%) |
Feb 13, 2023 | 50.00 | 52.00 | 50.00 | 50.80 | 927 | +0.40(+0.79%) |
Feb 10, 2023 | 52.00 | 52.00 | 50.00 | 50.40 | 1,676 | -2.00(-3.82%) |
Feb 09, 2023 | 55.60 | 58.00 | 48.00 | 52.40 | 6,078 | -3.20(-5.76%) |
Feb 08, 2023 | 54.80 | 58.78 | 53.20 | 55.60 | 2,386 | +0.00(+0.00%) |
Feb 07, 2023 | 57.20 | 58.80 | 53.60 | 55.60 | 4,639 | -3.20(-5.44%) |
Feb 06, 2023 | 65.20 | 65.20 | 56.00 | 58.80 | 8,912 | -1.80(-2.97%) |
Feb 03, 2023 | 58.40 | 65.92 | 56.40 | 60.60 | 18,786 | +3.00(+5.21%) |
Feb 02, 2023 | 57.60 | 60.40 | 56.40 | 57.60 | 5,025 | +2.40(+4.35%) |
Feb 01, 2023 | 55.60 | 56.40 | 54.00 | 55.20 | 1,744 | +0.80(+1.47%) |
Jan 31, 2023 | 53.60 | 56.00 | 53.60 | 54.40 | 1,174 | +0.80(+1.48%) |
Jan 30, 2023 | 55.60 | 55.60 | 53.20 | 53.60 | 1,897 | -0.80(-1.46%) |
Jan 27, 2023 | 58.00 | 60.00 | 52.00 | 54.40 | 3,257 | -4.00(-6.85%) |
Jan 26, 2023 | 59.20 | 61.60 | 56.80 | 58.40 | 2,752 | -1.80(-2.99%) |
Jan 25, 2023 | 59.60 | 62.70 | 58.00 | 60.20 | 2,127 | +1.40(+2.38%) |
Jan 24, 2023 | 62.80 | 64.00 | 58.40 | 58.80 | 5,148 | -3.20(-5.16%) |
Jan 23, 2023 | 58.00 | 64.80 | 57.20 | 62.00 | 10,849 | +3.60(+6.16%) |
Jan 20, 2023 | 54.00 | 60.80 | 54.00 | 58.40 | 4,026 | +5.20(+9.77%) |
Jan 19, 2023 | 57.60 | 57.60 | 52.80 | 53.20 | 5,110 | -2.40(-4.31%) |
Jan 18, 2023 | 60.00 | 61.00 | 54.00 | 55.60 | 6,047 | -4.40(-7.33%) |
Jan 17, 2023 | 58.00 | 61.20 | 54.80 | 60.00 | 11,711 | +4.80(+8.70%) |
Jan 13, 2023 | 53.60 | 56.40 | 52.80 | 55.20 | 2,062 | +0.00(+0.00%) |
Jan 12, 2023 | 55.60 | 56.40 | 53.20 | 55.20 | 2,925 | +1.60(+2.99%) |
Jan 11, 2023 | 56.00 | 56.00 | 52.00 | 53.60 | 4,353 | -1.20(-2.19%) |
Jan 10, 2023 | 52.00 | 55.60 | 50.00 | 54.80 | 4,463 | +3.20(+6.20%) |
Jan 09, 2023 | 52.00 | 53.20 | 50.00 | 51.60 | 3,757 | -0.70(-1.35%) |
Jan 06, 2023 | 59.20 | 59.20 | 48.00 | 52.30 | 7,433 | -6.10(-10.44%) |
Jan 05, 2023 | 59.20 | 59.60 | 55.20 | 58.40 | 3,358 | +0.00(+0.00%) |
Jan 04, 2023 | 58.00 | 59.39 | 51.20 | 58.40 | 10,166 | -4.80(-7.59%) |
Jan 03, 2023 | 44.00 | 74.00 | 44.00 | 63.20 | 57,436 | +17.02(+36.84%) |
Dec 30, 2022 | 47.60 | 48.40 | 45.60 | 46.18 | 1,642 | -1.82(-3.78%) |
Dec 29, 2022 | 40.40 | 49.20 | 40.40 | 48.00 | 3,547 | +7.20(+17.65%) |
Dec 28, 2022 | 42.40 | 43.55 | 40.00 | 40.80 | 1,704 | -1.20(-2.86%) |
Dec 27, 2022 | 44.40 | 44.40 | 40.80 | 42.00 | 2,427 | -3.20(-7.08%) |
Dec 23, 2022 | 48.00 | 49.57 | 44.48 | 45.20 | 1,215 | -2.80(-5.83%) |
Dec 22, 2022 | 46.40 | 48.00 | 44.00 | 48.00 | 2,137 | +1.60(+3.45%) |
Dec 21, 2022 | 48.00 | 48.40 | 46.00 | 46.40 | 1,104 | -0.80(-1.69%) |
Dec 20, 2022 | 55.20 | 57.60 | 44.00 | 47.20 | 6,166 | -10.80(-18.62%) |
Dec 19, 2022 | 66.00 | 66.00 | 58.00 | 58.00 | 1,836 | -4.80(-7.64%) |
Dec 16, 2022 | 64.80 | 65.04 | 61.20 | 62.80 | 1,273 | -2.40(-3.68%) |
Dec 15, 2022 | 63.20 | 66.71 | 63.20 | 65.20 | 1,138 | +1.20(+1.88%) |
Dec 14, 2022 | 65.20 | 65.60 | 63.20 | 64.00 | 1,132 | -0.80(-1.23%) |
Dec 13, 2022 | 64.80 | 66.40 | 62.80 | 64.80 | 1,110 | +0.80(+1.25%) |
Dec 12, 2022 | 65.20 | 69.60 | 64.00 | 64.00 | 1,880 | -1.60(-2.44%) |
Dec 09, 2022 | 66.80 | 66.80 | 64.40 | 65.60 | 1,092 | -1.20(-1.80%) |
Dec 08, 2022 | 68.80 | 69.60 | 66.00 | 66.80 | 1,221 | -0.80(-1.18%) |
Dec 07, 2022 | 66.40 | 69.20 | 66.00 | 67.60 | 2,770 | +0.00(+0.00%) |
Dec 06, 2022 | 69.60 | 70.00 | 66.00 | 67.60 | 1,919 | -1.60(-2.31%) |
Dec 05, 2022 | 72.80 | 72.80 | 68.58 | 69.20 | 3,112 | -2.00(-2.81%) |
Dec 02, 2022 | 68.40 | 71.20 | 68.00 | 71.20 | 2,497 | +0.40(+0.56%) |