Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.68 | 34.92 | 32.88 | 34.92 | 512 | +1.80(+5.43%) |
Feb 27, 2023 | 35.04 | 35.50 | 32.92 | 33.12 | 1,619 | -2.52(-7.07%) |
Feb 24, 2023 | 36.24 | 37.20 | 34.08 | 35.64 | 1,916 | -2.04(-5.41%) |
Feb 23, 2023 | 38.19 | 38.94 | 37.68 | 37.68 | 516 | -1.80(-4.56%) |
Feb 22, 2023 | 36.00 | 40.80 | 36.00 | 39.48 | 3,820 | +4.92(+14.24%) |
Feb 21, 2023 | 33.36 | 35.04 | 33.36 | 34.56 | 372 | +0.60(+1.77%) |
Feb 17, 2023 | 33.24 | 34.44 | 33.24 | 33.96 | 573 | +0.24(+0.71%) |
Feb 16, 2023 | 33.24 | 35.16 | 33.24 | 33.72 | 721 | -0.24(-0.71%) |
Feb 15, 2023 | 33.60 | 34.85 | 33.12 | 33.96 | 1,547 | +0.36(+1.07%) |
Feb 14, 2023 | 36.24 | 36.24 | 33.00 | 33.60 | 1,996 | -2.64(-7.28%) |
Feb 13, 2023 | 38.88 | 38.88 | 36.24 | 36.24 | 1,405 | -1.80(-4.73%) |
Feb 10, 2023 | 44.64 | 45.00 | 35.40 | 38.04 | 5,736 | -7.53(-16.52%) |
Feb 09, 2023 | 49.20 | 50.01 | 45.24 | 45.57 | 1,341 | -2.55(-5.31%) |
Feb 08, 2023 | 51.72 | 51.72 | 48.12 | 48.12 | 1,322 | -1.08(-2.20%) |
Feb 07, 2023 | 55.92 | 55.92 | 48.84 | 49.20 | 5,266 | -5.88(-10.68%) |
Feb 06, 2023 | 53.52 | 55.80 | 53.52 | 55.08 | 1,534 | +0.48(+0.88%) |
Feb 03, 2023 | 54.60 | 55.20 | 53.16 | 54.60 | 1,319 | -0.36(-0.66%) |
Feb 02, 2023 | 51.00 | 55.68 | 51.00 | 54.96 | 3,603 | +3.96(+7.76%) |
Feb 01, 2023 | 51.00 | 54.72 | 51.00 | 51.00 | 8,567 | +2.52(+5.20%) |
Jan 31, 2023 | 71.52 | 71.52 | 48.24 | 48.48 | 19,628 | -20.52(-29.74%) |
Jan 30, 2023 | 69.96 | 70.32 | 66.24 | 69.00 | 5,028 | +2.76(+4.17%) |
Jan 27, 2023 | 61.20 | 67.20 | 60.14 | 66.24 | 12,448 | +6.48(+10.84%) |
Jan 26, 2023 | 52.08 | 61.08 | 51.29 | 59.76 | 11,468 | +10.20(+20.58%) |
Jan 25, 2023 | 49.20 | 49.92 | 48.23 | 49.56 | 1,747 | +1.44(+2.99%) |
Jan 24, 2023 | 46.44 | 49.44 | 46.44 | 48.12 | 1,942 | +0.24(+0.50%) |
Jan 23, 2023 | 49.80 | 50.28 | 46.96 | 47.88 | 4,055 | +0.24(+0.50%) |
Jan 20, 2023 | 43.44 | 47.93 | 42.84 | 47.64 | 5,672 | +4.98(+11.67%) |
Jan 19, 2023 | 43.32 | 43.32 | 40.80 | 42.66 | 5,238 | -0.18(-0.42%) |
Jan 18, 2023 | 38.64 | 44.28 | 37.92 | 42.84 | 8,831 | +4.80(+12.62%) |
Jan 17, 2023 | 38.40 | 38.40 | 37.23 | 38.04 | 2,712 | +1.08(+2.92%) |
Jan 13, 2023 | 35.61 | 37.80 | 35.61 | 36.96 | 1,492 | +1.32(+3.70%) |
Jan 12, 2023 | 34.80 | 36.22 | 33.63 | 35.64 | 674 | -0.72(-1.98%) |
Jan 11, 2023 | 33.60 | 36.36 | 33.60 | 36.36 | 1,459 | +2.04(+5.94%) |
Jan 10, 2023 | 32.88 | 34.32 | 32.55 | 34.32 | 1,371 | +0.84(+2.51%) |
Jan 09, 2023 | 34.68 | 34.68 | 32.40 | 33.48 | 1,738 | -0.12(-0.36%) |
Jan 06, 2023 | 38.28 | 38.86 | 32.64 | 33.60 | 4,844 | -3.12(-8.50%) |
Jan 05, 2023 | 33.84 | 40.80 | 33.84 | 36.72 | 7,655 | +3.84(+11.68%) |
Jan 04, 2023 | 32.52 | 34.14 | 31.80 | 32.88 | 2,211 | +0.48(+1.47%) |
Jan 03, 2023 | 31.68 | 33.48 | 31.56 | 32.40 | 3,641 | +0.24(+0.75%) |
Dec 30, 2022 | 30.72 | 32.16 | 28.68 | 32.16 | 3,068 | +1.32(+4.28%) |
Dec 29, 2022 | 28.56 | 30.84 | 27.12 | 30.84 | 1,829 | +3.47(+12.66%) |
Dec 28, 2022 | 28.92 | 29.12 | 25.80 | 27.37 | 3,235 | -2.63(-8.75%) |
Dec 27, 2022 | 31.92 | 32.76 | 28.92 | 30.00 | 2,759 | -1.44(-4.58%) |
Dec 23, 2022 | 31.80 | 32.69 | 30.57 | 31.44 | 1,991 | +0.96(+3.15%) |
Dec 22, 2022 | 27.36 | 33.86 | 26.64 | 30.48 | 6,503 | +4.44(+17.05%) |
Dec 21, 2022 | 25.65 | 27.00 | 25.14 | 26.04 | 4,647 | +1.14(+4.58%) |
Dec 20, 2022 | 22.92 | 25.80 | 22.68 | 24.90 | 2,308 | +1.26(+5.33%) |
Dec 19, 2022 | 23.16 | 25.56 | 22.80 | 23.64 | 2,241 | +0.84(+3.68%) |
Dec 16, 2022 | 22.68 | 22.80 | 21.60 | 22.80 | 1,520 | +0.12(+0.53%) |
Dec 15, 2022 | 20.52 | 23.10 | 20.52 | 22.68 | 2,455 | +2.16(+10.53%) |
Dec 14, 2022 | 19.52 | 20.64 | 19.52 | 20.52 | 862 | +0.96(+4.91%) |
Dec 13, 2022 | 20.88 | 21.96 | 19.08 | 19.56 | 3,130 | -1.20(-5.78%) |
Dec 12, 2022 | 19.92 | 21.96 | 19.92 | 20.76 | 1,025 | +0.36(+1.76%) |
Dec 09, 2022 | 23.16 | 23.16 | 20.40 | 20.40 | 2,167 | -1.92(-8.60%) |
Dec 08, 2022 | 24.00 | 24.00 | 22.32 | 22.32 | 5,067 | -2.04(-8.37%) |
Dec 07, 2022 | 17.28 | 26.64 | 17.28 | 24.36 | 24,514 | +6.54(+36.70%) |
Dec 06, 2022 | 19.44 | 20.52 | 17.00 | 17.82 | 1,543 | -2.54(-12.48%) |
Dec 05, 2022 | 19.44 | 21.72 | 19.44 | 20.36 | 1,911 | +0.44(+2.21%) |
Dec 02, 2022 | 19.28 | 20.28 | 19.20 | 19.92 | 746 | +0.36(+1.83%) |