Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 35.50 | 38.35 | 35.50 | 38.08 | 10,864 | +3.19(+9.14%) |
Jan 30, 2023 | 35.29 | 36.45 | 34.50 | 34.89 | 6,055 | -0.41(-1.16%) |
Jan 27, 2023 | 32.33 | 35.99 | 32.33 | 35.30 | 14,171 | +2.80(+8.62%) |
Jan 26, 2023 | 31.01 | 32.57 | 31.01 | 32.50 | 1,573 | +0.90(+2.85%) |
Jan 25, 2023 | 31.00 | 32.33 | 30.78 | 31.60 | 16,554 | +0.60(+1.94%) |
Jan 24, 2023 | 31.00 | 33.18 | 29.12 | 31.00 | 23,512 | +1.00(+3.33%) |
Jan 23, 2023 | 29.35 | 30.00 | 29.35 | 30.00 | 2,555 | +0.75(+2.56%) |
Jan 20, 2023 | 29.89 | 30.60 | 29.20 | 29.25 | 10,332 | -0.73(-2.43%) |
Jan 19, 2023 | 28.58 | 30.90 | 28.58 | 29.98 | 8,632 | +0.11(+0.37%) |
Jan 18, 2023 | 28.71 | 32.01 | 28.71 | 29.87 | 10,865 | +0.02(+0.07%) |
Jan 17, 2023 | 27.71 | 30.50 | 27.71 | 29.85 | 10,279 | +1.85(+6.61%) |
Jan 13, 2023 | 26.20 | 28.00 | 25.37 | 28.00 | 11,818 | +2.34(+9.14%) |
Jan 12, 2023 | 24.90 | 26.01 | 24.50 | 25.66 | 6,878 | +1.06(+4.29%) |
Jan 11, 2023 | 25.15 | 25.18 | 24.28 | 24.60 | 10,070 | -0.40(-1.60%) |
Jan 10, 2023 | 25.76 | 25.76 | 24.42 | 25.00 | 5,007 | -0.59(-2.31%) |
Jan 09, 2023 | 24.75 | 25.62 | 24.75 | 25.59 | 4,253 | +0.05(+0.20%) |
Jan 06, 2023 | 23.50 | 27.50 | 23.50 | 25.54 | 18,191 | +2.34(+10.06%) |
Jan 05, 2023 | 20.99 | 23.40 | 20.99 | 23.20 | 7,009 | +2.76(+13.47%) |
Jan 04, 2023 | 20.03 | 20.45 | 20.00 | 20.45 | 9,571 | +0.45(+2.25%) |
Jan 03, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 270 | -0.25(-1.23%) |
Dec 30, 2022 | 20.50 | 20.50 | 20.15 | 20.25 | 7,516 | -0.06(-0.31%) |
Dec 29, 2022 | 19.88 | 20.32 | 19.75 | 20.31 | 6,685 | +0.36(+1.82%) |
Dec 27, 2022 | 19.95 | 24 | +0.35(+1.79%) | |||
Dec 22, 2022 | 19.60 | 11 | -0.07(-0.35%) | |||
Dec 21, 2022 | 20.00 | 21.00 | 19.67 | 19.67 | 6,350 | -0.03(-0.16%) |
Dec 19, 2022 | 19.70 | 42 | +0.65(+3.41%) | |||
Dec 16, 2022 | 19.05 | 19.05 | 19.05 | 19.05 | 1,041 | -2.11(-9.97%) |
Dec 15, 2022 | 21.00 | 21.63 | 20.90 | 21.16 | 2,914 | +0.16(+0.77%) |
Dec 14, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 154 | -1.32(-5.92%) |
Dec 13, 2022 | 22.53 | 22.61 | 22.32 | 22.32 | 1,904 | -0.19(-0.84%) |
Dec 12, 2022 | 22.40 | 23.04 | 22.40 | 22.51 | 1,558 | +0.01(+0.04%) |
Dec 09, 2022 | 22.99 | 23.68 | 22.50 | 22.50 | 6,448 | +0.00(+0.00%) |
Dec 08, 2022 | 23.20 | 23.90 | 22.17 | 22.50 | 8,538 | -0.70(-3.02%) |
Dec 07, 2022 | 24.70 | 24.70 | 23.05 | 23.20 | 10,051 | +0.30(+1.31%) |
Dec 06, 2022 | 22.10 | 24.28 | 20.00 | 22.90 | 22,911 | +1.00(+4.57%) |
Dec 05, 2022 | 19.00 | 22.01 | 19.00 | 21.90 | 17,164 | +2.90(+15.26%) |
Dec 02, 2022 | 19.00 | 19.00 | 18.90 | 19.00 | 2,549 | +0.00(+0.00%) |
Dec 01, 2022 | 18.85 | 19.70 | 18.47 | 19.00 | 3,971 | -0.39(-2.01%) |
Nov 30, 2022 | 18.16 | 20.70 | 18.16 | 19.39 | 6,055 | -0.78(-3.88%) |
Nov 29, 2022 | 21.00 | 21.91 | 20.00 | 20.17 | 2,342 | -0.83(-3.94%) |
Nov 28, 2022 | 20.00 | 21.95 | 20.00 | 21.00 | 9,757 | +0.80(+3.96%) |
Nov 23, 2022 | 20.20 | 293 | +0.95(+4.94%) | |||
Nov 22, 2022 | 18.80 | 19.25 | 18.80 | 19.25 | 1,630 | +0.50(+2.67%) |
Nov 21, 2022 | 18.90 | 19.00 | 18.70 | 18.75 | 1,672 | -0.62(-3.20%) |
Nov 18, 2022 | 19.80 | 19.80 | 18.91 | 19.37 | 1,154 | +1.07(+5.85%) |
Nov 17, 2022 | 20.30 | 20.30 | 18.30 | 18.30 | 1,175 | -0.71(-3.73%) |
Nov 16, 2022 | 20.40 | 20.40 | 18.99 | 19.01 | 1,029 | -0.49(-2.51%) |
Nov 15, 2022 | 19.00 | 19.99 | 19.00 | 19.50 | 4,048 | +0.50(+2.63%) |
Nov 14, 2022 | 19.47 | 19.50 | 17.45 | 19.00 | 3,242 | +0.48(+2.59%) |
Nov 11, 2022 | 18.81 | 20.40 | 18.52 | 18.52 | 8,832 | -0.52(-2.73%) |
Nov 10, 2022 | 17.30 | 19.04 | 16.72 | 19.04 | 2,357 | +0.90(+4.96%) |
Nov 09, 2022 | 17.25 | 18.14 | 16.83 | 18.14 | 1,354 | -0.81(-4.27%) |
Nov 08, 2022 | 18.99 | 19.24 | 18.95 | 18.95 | 702 | +0.14(+0.74%) |
Nov 07, 2022 | 18.94 | 19.75 | 18.81 | 18.81 | 1,680 | +0.13(+0.70%) |
Nov 04, 2022 | 18.68 | 18.68 | 18.66 | 18.68 | 719 | +0.00(+0.00%) |
Nov 03, 2022 | 18.41 | 19.14 | 18.41 | 18.68 | 1,887 | +0.68(+3.78%) |
Nov 02, 2022 | 16.65 | 19.49 | 15.94 | 18.00 | 20,023 | +1.75(+10.77%) |