Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 94.80 | 97.64 | 52.40 | 54.80 | 82,422 | -37.20(-40.43%) |
Jan 30, 2023 | 78.40 | 105.60 | 78.00 | 92.00 | 48,092 | +16.00(+21.05%) |
Jan 27, 2023 | 70.00 | 90.80 | 70.00 | 76.00 | 53,112 | +12.80(+20.25%) |
Jan 26, 2023 | 58.00 | 63.60 | 56.00 | 63.20 | 8,382 | +10.00(+18.80%) |
Jan 25, 2023 | 55.20 | 55.20 | 52.40 | 53.20 | 2,273 | -1.60(-2.92%) |
Jan 24, 2023 | 56.80 | 57.60 | 54.08 | 54.80 | 4,221 | -2.00(-3.52%) |
Jan 23, 2023 | 49.20 | 56.80 | 49.20 | 56.80 | 5,646 | +8.80(+18.33%) |
Jan 20, 2023 | 43.60 | 48.00 | 43.60 | 48.00 | 4,892 | +1.60(+3.45%) |
Jan 19, 2023 | 53.60 | 56.00 | 44.80 | 46.40 | 13,691 | -10.80(-18.88%) |
Jan 18, 2023 | 50.40 | 62.00 | 50.40 | 57.20 | 22,982 | +8.80(+18.18%) |
Jan 17, 2023 | 44.00 | 50.00 | 44.00 | 48.40 | 9,888 | +4.80(+11.01%) |
Jan 13, 2023 | 38.00 | 43.60 | 37.40 | 43.60 | 9,135 | +5.60(+14.74%) |
Jan 12, 2023 | 33.08 | 38.00 | 31.20 | 38.00 | 5,794 | +4.90(+14.79%) |
Jan 11, 2023 | 36.33 | 36.33 | 31.60 | 33.10 | 7,986 | -0.90(-2.65%) |
Jan 10, 2023 | 36.80 | 38.00 | 33.14 | 34.00 | 4,051 | -2.80(-7.60%) |
Jan 09, 2023 | 34.80 | 37.20 | 32.41 | 36.80 | 8,628 | +4.78(+14.93%) |
Jan 06, 2023 | 31.60 | 33.20 | 30.10 | 32.02 | 3,708 | +1.16(+3.76%) |
Jan 05, 2023 | 32.00 | 32.32 | 30.60 | 30.86 | 1,963 | -1.14(-3.56%) |
Jan 04, 2023 | 25.60 | 32.80 | 24.80 | 32.00 | 7,850 | +6.04(+23.27%) |
Jan 03, 2023 | 27.60 | 29.20 | 25.60 | 25.96 | 6,404 | -0.84(-3.13%) |
Dec 30, 2022 | 23.20 | 27.40 | 22.08 | 26.80 | 10,474 | +2.40(+9.84%) |
Dec 29, 2022 | 21.20 | 24.40 | 21.02 | 24.40 | 7,018 | +4.50(+22.61%) |
Dec 28, 2022 | 18.00 | 20.00 | 18.04 | 19.90 | 5,301 | +1.90(+10.56%) |
Dec 27, 2022 | 20.80 | 21.20 | 17.80 | 18.00 | 13,307 | -3.16(-14.95%) |
Dec 23, 2022 | 22.80 | 23.38 | 20.86 | 21.16 | 5,545 | +0.04(+0.19%) |
Dec 22, 2022 | 22.40 | 23.80 | 20.40 | 21.12 | 11,363 | -2.87(-11.95%) |
Dec 21, 2022 | 26.40 | 27.38 | 22.80 | 23.99 | 12,442 | -2.05(-7.86%) |
Dec 20, 2022 | 27.36 | 31.60 | 25.28 | 26.04 | 6,544 | -1.32(-4.81%) |
Dec 19, 2022 | 32.64 | 33.92 | 26.00 | 27.36 | 9,039 | -6.64(-19.54%) |
Dec 16, 2022 | 41.20 | 52.00 | 31.40 | 34.00 | 40,375 | -10.40(-23.42%) |
Dec 15, 2022 | 34.80 | 50.40 | 34.92 | 44.40 | 48,972 | +10.52(+31.05%) |
Dec 14, 2022 | 25.60 | 40.80 | 25.60 | 33.88 | 57,631 | +8.28(+32.34%) |
Dec 13, 2022 | 22.40 | 26.10 | 21.20 | 25.60 | 4,701 | +5.20(+25.49%) |
Dec 12, 2022 | 18.00 | 20.40 | 18.00 | 20.40 | 3,692 | +2.04(+11.09%) |
Dec 09, 2022 | 20.00 | 20.40 | 17.60 | 18.36 | 4,790 | -1.62(-8.11%) |
Dec 08, 2022 | 20.80 | 20.84 | 19.80 | 19.98 | 7,378 | -0.67(-3.23%) |
Dec 07, 2022 | 20.40 | 21.20 | 20.40 | 20.65 | 2,356 | -0.56(-2.62%) |
Dec 06, 2022 | 21.20 | 22.20 | 20.83 | 21.21 | 2,418 | -0.40(-1.83%) |
Dec 05, 2022 | 23.24 | 24.21 | 21.40 | 21.60 | 6,652 | -2.27(-9.52%) |
Dec 02, 2022 | 24.80 | 24.80 | 23.64 | 23.88 | 8,043 | -0.68(-2.79%) |
Dec 01, 2022 | 25.20 | 25.40 | 24.13 | 24.56 | 4,598 | -0.24(-0.97%) |
Nov 30, 2022 | 24.40 | 25.20 | 24.20 | 24.80 | 4,794 | +0.36(+1.49%) |
Nov 29, 2022 | 25.20 | 25.60 | 24.00 | 24.44 | 3,396 | -1.16(-4.55%) |
Nov 28, 2022 | 26.00 | 27.60 | 25.20 | 25.60 | 8,236 | +0.06(+0.22%) |
Nov 25, 2022 | 26.00 | 26.00 | 24.80 | 25.54 | 4,517 | -0.16(-0.61%) |
Nov 23, 2022 | 25.60 | 26.40 | 25.60 | 25.70 | 2,174 | +0.05(+0.20%) |
Nov 22, 2022 | 27.60 | 28.00 | 25.12 | 25.65 | 3,408 | -1.95(-7.07%) |
Nov 21, 2022 | 27.87 | 28.20 | 27.00 | 27.60 | 3,414 | -0.20(-0.72%) |
Nov 18, 2022 | 27.20 | 28.40 | 26.40 | 27.80 | 5,462 | +1.40(+5.30%) |
Nov 17, 2022 | 27.20 | 27.60 | 26.02 | 26.40 | 3,609 | -0.87(-3.20%) |
Nov 16, 2022 | 27.86 | 28.00 | 27.20 | 27.27 | 5,216 | -0.33(-1.19%) |
Nov 15, 2022 | 30.40 | 31.60 | 27.24 | 27.60 | 17,810 | -4.80(-14.81%) |
Nov 14, 2022 | 34.77 | 35.00 | 32.03 | 32.40 | 6,666 | -1.30(-3.86%) |
Nov 11, 2022 | 33.20 | 34.00 | 32.04 | 33.70 | 5,963 | +1.10(+3.37%) |
Nov 10, 2022 | 32.80 | 34.22 | 32.40 | 32.60 | 7,476 | -0.00(-0.01%) |
Nov 09, 2022 | 34.10 | 34.20 | 32.48 | 32.60 | 4,985 | -1.25(-3.69%) |
Nov 08, 2022 | 32.80 | 34.22 | 32.70 | 33.85 | 8,010 | +1.45(+4.48%) |
Nov 07, 2022 | 31.60 | 32.80 | 31.40 | 32.40 | 5,216 | +1.60(+5.19%) |
Nov 04, 2022 | 30.80 | 31.60 | 30.56 | 30.80 | 6,549 | +0.80(+2.67%) |
Nov 03, 2022 | 34.80 | 36.80 | 28.40 | 30.00 | 45,132 | -4.00(-11.76%) |
Nov 02, 2022 | 39.60 | 40.00 | 33.40 | 34.00 | 7,028 | -4.01(-10.55%) |