Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.02 | 17.28 | 16.24 | 16.40 | 198,389 | -0.74(-4.32%) |
Dec 29, 2022 | 16.80 | 18.98 | 16.28 | 17.14 | 240,869 | +0.58(+3.50%) |
Dec 28, 2022 | 17.94 | 17.94 | 16.42 | 16.56 | 150,411 | -1.26(-7.07%) |
Dec 27, 2022 | 18.02 | 18.90 | 17.08 | 17.82 | 136,197 | -0.38(-2.09%) |
Dec 23, 2022 | 17.22 | 21.50 | 16.70 | 18.20 | 453,621 | +1.14(+6.68%) |
Dec 22, 2022 | 18.22 | 18.52 | 16.52 | 17.06 | 177,241 | -1.12(-6.16%) |
Dec 21, 2022 | 20.00 | 20.20 | 18.10 | 18.18 | 182,440 | -0.40(-2.15%) |
Dec 20, 2022 | 20.26 | 20.32 | 18.10 | 18.58 | 161,984 | -1.80(-8.83%) |
Dec 19, 2022 | 23.26 | 23.26 | 20.06 | 20.38 | 173,524 | -1.82(-8.20%) |
Dec 16, 2022 | 26.10 | 26.98 | 22.20 | 22.20 | 331,815 | +0.18(+0.82%) |
Dec 15, 2022 | 23.70 | 24.52 | 22.02 | 22.02 | 86,791 | -1.30(-5.57%) |
Dec 14, 2022 | 26.04 | 26.04 | 23.00 | 23.32 | 84,670 | -2.76(-10.58%) |
Dec 13, 2022 | 26.00 | 26.80 | 25.00 | 26.08 | 88,930 | +0.30(+1.16%) |
Dec 12, 2022 | 27.50 | 28.06 | 25.50 | 25.78 | 71,198 | -1.28(-4.73%) |
Dec 09, 2022 | 28.00 | 28.12 | 26.80 | 27.06 | 54,252 | -1.08(-3.84%) |
Dec 08, 2022 | 28.56 | 29.36 | 27.84 | 28.14 | 34,111 | +0.14(+0.50%) |
Dec 07, 2022 | 29.50 | 29.50 | 27.40 | 28.00 | 73,548 | -2.40(-7.89%) |
Dec 06, 2022 | 34.26 | 34.58 | 30.00 | 30.40 | 116,231 | -4.00(-11.63%) |
Dec 05, 2022 | 36.14 | 36.28 | 34.16 | 34.40 | 63,525 | -1.24(-3.48%) |
Dec 02, 2022 | 35.06 | 36.80 | 35.06 | 35.64 | 80,490 | +0.24(+0.68%) |
Dec 01, 2022 | 35.42 | 36.58 | 34.50 | 35.40 | 86,131 | +0.00(+0.00%) |
Nov 30, 2022 | 36.00 | 36.54 | 34.30 | 35.40 | 114,377 | -0.40(-1.12%) |
Nov 29, 2022 | 36.00 | 36.52 | 34.12 | 35.80 | 96,849 | +0.70(+1.99%) |
Nov 28, 2022 | 34.82 | 42.00 | 34.54 | 35.10 | 149,924 | +0.26(+0.75%) |
Nov 25, 2022 | 36.20 | 36.36 | 34.60 | 34.84 | 42,448 | -0.28(-0.80%) |
Nov 23, 2022 | 36.00 | 36.36 | 34.52 | 35.12 | 87,638 | -0.34(-0.96%) |
Nov 22, 2022 | 38.74 | 38.74 | 35.46 | 35.46 | 78,994 | -2.76(-7.22%) |
Nov 21, 2022 | 44.00 | 45.18 | 37.98 | 38.22 | 108,362 | -6.98(-15.44%) |
Nov 18, 2022 | 47.50 | 51.00 | 44.00 | 45.20 | 86,092 | -1.38(-2.96%) |
Nov 17, 2022 | 50.20 | 51.98 | 46.00 | 46.58 | 67,333 | -5.62(-10.77%) |
Nov 16, 2022 | 56.12 | 56.26 | 47.40 | 52.20 | 113,246 | -3.36(-6.05%) |
Nov 15, 2022 | 68.00 | 70.00 | 52.50 | 55.56 | 231,775 | -25.40(-31.37%) |
Nov 14, 2022 | 56.00 | 96.96 | 55.78 | 80.96 | 843,981 | +25.36(+45.61%) |
Nov 11, 2022 | 38.00 | 59.96 | 36.70 | 55.60 | 347,266 | +18.60(+50.27%) |
Nov 10, 2022 | 35.60 | 38.92 | 35.06 | 37.00 | 58,778 | +2.64(+7.68%) |
Nov 09, 2022 | 38.04 | 38.04 | 34.00 | 34.36 | 56,100 | -4.12(-10.71%) |
Nov 08, 2022 | 34.50 | 45.52 | 34.00 | 38.48 | 187,569 | +4.00(+11.60%) |
Nov 07, 2022 | 37.12 | 38.40 | 34.06 | 34.48 | 85,824 | -4.08(-10.58%) |
Nov 04, 2022 | 41.36 | 41.44 | 38.40 | 38.56 | 66,364 | -1.86(-4.60%) |
Nov 03, 2022 | 42.00 | 42.80 | 40.40 | 40.42 | 48,493 | -2.46(-5.74%) |
Nov 02, 2022 | 46.40 | 46.70 | 42.50 | 42.88 | 56,830 | -3.12(-6.78%) |
Nov 01, 2022 | 48.20 | 50.00 | 45.10 | 46.00 | 58,538 | -1.50(-3.16%) |
Oct 31, 2022 | 48.80 | 48.82 | 46.20 | 47.50 | 44,535 | -1.20(-2.46%) |
Oct 28, 2022 | 52.86 | 52.86 | 48.34 | 48.70 | 52,254 | -2.94(-5.69%) |
Oct 27, 2022 | 52.90 | 52.94 | 50.00 | 51.64 | 40,422 | -0.06(-0.12%) |
Oct 26, 2022 | 54.00 | 55.38 | 51.20 | 51.70 | 71,789 | -2.14(-3.97%) |
Oct 25, 2022 | 52.00 | 60.00 | 51.20 | 53.84 | 134,693 | +2.34(+4.54%) |
Oct 24, 2022 | 56.00 | 55.80 | 50.30 | 51.50 | 64,095 | -4.16(-7.47%) |
Oct 21, 2022 | 57.20 | 57.96 | 54.12 | 55.66 | 40,684 | -2.36(-4.07%) |
Oct 20, 2022 | 58.00 | 61.52 | 57.00 | 58.02 | 77,750 | -0.04(-0.07%) |
Oct 19, 2022 | 64.00 | 64.00 | 57.70 | 58.06 | 56,027 | -8.56(-12.85%) |
Oct 18, 2022 | 72.00 | 71.60 | 66.50 | 66.62 | 43,430 | -3.26(-4.67%) |
Oct 17, 2022 | 72.00 | 72.60 | 66.50 | 69.88 | 28,276 | -2.12(-2.94%) |
Oct 14, 2022 | 78.00 | 79.66 | 71.28 | 72.00 | 24,759 | -5.92(-7.60%) |
Oct 13, 2022 | 74.00 | 78.00 | 72.00 | 77.92 | 31,561 | +1.70(+2.23%) |
Oct 12, 2022 | 75.36 | 80.02 | 74.00 | 76.22 | 28,460 | +1.36(+1.82%) |
Oct 11, 2022 | 82.00 | 82.00 | 73.60 | 74.86 | 62,768 | -10.28(-12.07%) |
Oct 10, 2022 | 80.78 | 98.00 | 77.90 | 85.14 | 215,977 | +10.60(+14.22%) |
Oct 07, 2022 | 82.00 | 83.10 | 73.34 | 74.54 | 31,145 | -9.34(-11.13%) |
Oct 06, 2022 | 88.00 | 90.84 | 82.52 | 83.88 | 45,208 | -4.12(-4.68%) |
Oct 05, 2022 | 87.82 | 90.06 | 86.70 | 88.00 | 19,649 | -3.34(-3.66%) |
Oct 04, 2022 | 88.90 | 93.00 | 87.20 | 91.34 | 25,331 | +4.66(+5.38%) |