Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.62 | 21.75 | 19.50 | 20.50 | 66,951 | +0.25(+1.23%) |
Dec 29, 2022 | 17.50 | 20.50 | 18.00 | 20.25 | 100,250 | +2.23(+12.34%) |
Dec 28, 2022 | 18.75 | 18.75 | 17.75 | 18.02 | 33,006 | -0.11(-0.62%) |
Dec 27, 2022 | 19.61 | 19.77 | 18.12 | 18.14 | 57,433 | -1.00(-5.23%) |
Dec 23, 2022 | 20.00 | 20.00 | 18.94 | 19.14 | 56,723 | -0.18(-0.91%) |
Dec 22, 2022 | 21.25 | 21.25 | 19.00 | 19.31 | 83,546 | -2.06(-9.65%) |
Dec 21, 2022 | 22.88 | 23.01 | 21.25 | 21.38 | 105,036 | -1.75(-7.57%) |
Dec 20, 2022 | 25.00 | 25.18 | 22.85 | 23.12 | 48,908 | -1.10(-4.54%) |
Dec 19, 2022 | 26.25 | 26.27 | 23.98 | 24.23 | 59,834 | -2.01(-7.67%) |
Dec 16, 2022 | 26.25 | 27.11 | 25.96 | 26.24 | 99,033 | -0.01(-0.05%) |
Dec 15, 2022 | 26.02 | 26.56 | 25.75 | 26.25 | 40,555 | -0.26(-0.99%) |
Dec 14, 2022 | 26.70 | 26.70 | 25.12 | 26.51 | 51,795 | +1.38(+5.47%) |
Dec 13, 2022 | 26.77 | 29.38 | 25.12 | 25.14 | 67,981 | -1.14(-4.33%) |
Dec 12, 2022 | 26.25 | 26.85 | 25.00 | 26.27 | 36,130 | +0.61(+2.39%) |
Dec 09, 2022 | 25.62 | 26.24 | 25.48 | 25.66 | 28,521 | +0.16(+0.64%) |
Dec 08, 2022 | 26.27 | 26.66 | 25.31 | 25.50 | 30,221 | +0.00(+0.00%) |
Dec 07, 2022 | 27.00 | 27.38 | 25.29 | 25.50 | 50,259 | -0.90(-3.41%) |
Dec 06, 2022 | 28.40 | 28.40 | 26.25 | 26.40 | 56,691 | -1.40(-5.04%) |
Dec 05, 2022 | 29.70 | 30.62 | 27.50 | 27.80 | 45,998 | -1.45(-4.96%) |
Dec 02, 2022 | 28.74 | 29.73 | 28.25 | 29.25 | 45,999 | +0.56(+1.96%) |
Dec 01, 2022 | 29.15 | 29.45 | 28.12 | 28.69 | 47,844 | +1.19(+4.32%) |
Nov 30, 2022 | 29.62 | 29.71 | 27.50 | 27.50 | 117,452 | -1.25(-4.35%) |
Nov 29, 2022 | 30.00 | 30.00 | 28.75 | 28.75 | 43,069 | -0.46(-1.58%) |
Nov 28, 2022 | 30.00 | 30.88 | 28.75 | 29.21 | 50,280 | -1.08(-3.55%) |
Nov 25, 2022 | 30.16 | 31.00 | 29.64 | 30.29 | 14,808 | -0.19(-0.62%) |
Nov 23, 2022 | 30.25 | 32.50 | 29.88 | 30.48 | 48,058 | +0.60(+2.01%) |
Nov 22, 2022 | 30.88 | 31.25 | 29.88 | 29.88 | 45,891 | -1.00(-3.24%) |
Nov 21, 2022 | 33.10 | 33.62 | 30.00 | 30.88 | 45,026 | -2.23(-6.72%) |
Nov 18, 2022 | 32.50 | 33.75 | 32.12 | 33.10 | 43,602 | +2.19(+7.08%) |
Nov 17, 2022 | 32.50 | 32.50 | 30.00 | 30.91 | 54,104 | -1.90(-5.79%) |
Nov 16, 2022 | 35.54 | 36.00 | 32.52 | 32.81 | 55,095 | -2.44(-6.91%) |
Nov 15, 2022 | 35.01 | 36.25 | 34.44 | 35.25 | 46,920 | +0.83(+2.40%) |
Nov 14, 2022 | 32.39 | 34.88 | 31.89 | 34.42 | 71,054 | +2.38(+7.41%) |
Nov 11, 2022 | 29.55 | 33.90 | 28.81 | 32.05 | 79,596 | +3.27(+11.38%) |
Nov 10, 2022 | 28.35 | 30.50 | 27.71 | 28.77 | 78,976 | +1.64(+6.03%) |
Nov 09, 2022 | 29.00 | 29.38 | 25.81 | 27.14 | 89,116 | -1.86(-6.42%) |
Nov 08, 2022 | 31.38 | 31.52 | 28.10 | 29.00 | 92,454 | -2.38(-7.57%) |
Nov 07, 2022 | 33.76 | 34.35 | 31.19 | 31.38 | 85,755 | -2.34(-6.93%) |
Nov 04, 2022 | 33.73 | 34.35 | 32.50 | 33.71 | 42,251 | -0.01(-0.04%) |
Nov 03, 2022 | 36.05 | 36.88 | 32.81 | 33.73 | 61,742 | -1.27(-3.64%) |
Nov 02, 2022 | 35.55 | 35.00 | 59,053 | +0.01(+0.04%) | ||
Nov 01, 2022 | 37.50 | 39.31 | 34.38 | 34.99 | 108,163 | -3.14(-8.23%) |
Oct 31, 2022 | 33.75 | 38.12 | 33.41 | 38.12 | 122,080 | +5.23(+15.88%) |
Oct 28, 2022 | 31.86 | 33.58 | 31.35 | 32.90 | 81,977 | +1.04(+3.26%) |
Oct 27, 2022 | 35.00 | 37.11 | 31.51 | 31.86 | 127,912 | -4.39(-12.10%) |
Oct 26, 2022 | 40.00 | 41.75 | 35.27 | 36.25 | 170,144 | -2.76(-7.08%) |
Oct 25, 2022 | 43.75 | 46.88 | 38.44 | 39.01 | 363,252 | +4.26(+12.27%) |
Oct 24, 2022 | 32.33 | 34.75 | 31.88 | 34.75 | 48,554 | +2.46(+7.63%) |
Oct 21, 2022 | 31.23 | 33.12 | 30.77 | 32.29 | 53,995 | +1.58(+5.13%) |
Oct 20, 2022 | 31.25 | 33.75 | 30.00 | 30.71 | 68,178 | -0.23(-0.73%) |
Oct 19, 2022 | 30.05 | 32.41 | 29.12 | 30.94 | 70,161 | +0.94(+3.12%) |
Oct 18, 2022 | 29.45 | 31.25 | 28.11 | 30.00 | 48,413 | +0.88(+3.00%) |
Oct 17, 2022 | 27.25 | 29.45 | 26.46 | 29.12 | 51,589 | +2.54(+9.54%) |
Oct 14, 2022 | 26.34 | 26.88 | 25.50 | 26.59 | 77,575 | +0.52(+2.01%) |
Oct 13, 2022 | 26.79 | 27.00 | 25.31 | 26.06 | 80,417 | -0.68(-2.52%) |
Oct 12, 2022 | 25.88 | 26.74 | 25.00 | 26.74 | 53,181 | +0.86(+3.33%) |
Oct 11, 2022 | 28.12 | 28.12 | 25.38 | 25.88 | 82,251 | -2.25(-8.00%) |
Oct 10, 2022 | 32.50 | 32.52 | 27.50 | 28.12 | 117,610 | -3.88(-12.11%) |
Oct 07, 2022 | 33.62 | 33.75 | 31.26 | 32.00 | 85,986 | -2.08(-6.09%) |
Oct 06, 2022 | 32.50 | 35.38 | 32.50 | 34.08 | 61,860 | +1.21(+3.69%) |
Oct 05, 2022 | 36.25 | 36.12 | 32.39 | 32.86 | 99,736 | -3.08(-8.56%) |
Oct 04, 2022 | 33.42 | 36.25 | 32.38 | 35.94 | 108,644 | +3.44(+10.58%) |