Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.80 | 26.40 | 23.90 | 25.80 | 15,650 | +1.20(+4.88%) |
Dec 29, 2022 | 24.00 | 26.80 | 22.90 | 24.60 | 371,587 | +1.00(+4.24%) |
Dec 28, 2022 | 22.80 | 27.40 | 22.80 | 23.60 | 113,699 | +0.60(+2.61%) |
Dec 27, 2022 | 22.00 | 24.00 | 20.20 | 23.00 | 112,600 | +0.80(+3.60%) |
Dec 23, 2022 | 22.60 | 23.80 | 21.40 | 22.20 | 99,179 | -0.40(-1.77%) |
Dec 22, 2022 | 31.00 | 32.60 | 19.66 | 22.60 | 244,223 | -12.00(-34.68%) |
Dec 21, 2022 | 35.00 | 36.00 | 34.00 | 34.60 | 9,685 | -0.80(-2.26%) |
Dec 20, 2022 | 37.80 | 41.20 | 35.20 | 35.40 | 13,213 | -2.40(-6.35%) |
Dec 19, 2022 | 36.20 | 38.00 | 34.80 | 37.80 | 13,813 | +1.40(+3.85%) |
Dec 16, 2022 | 34.80 | 37.00 | 32.40 | 36.40 | 56,438 | +0.20(+0.55%) |
Dec 15, 2022 | 32.20 | 38.40 | 32.20 | 36.20 | 62,436 | +2.40(+7.10%) |
Dec 14, 2022 | 35.20 | 36.00 | 32.40 | 33.80 | 21,964 | -2.40(-6.63%) |
Dec 13, 2022 | 35.80 | 37.60 | 34.60 | 36.20 | 11,426 | +1.60(+4.62%) |
Dec 12, 2022 | 34.00 | 35.40 | 32.20 | 34.60 | 14,828 | +1.00(+2.98%) |
Dec 09, 2022 | 31.80 | 34.00 | 31.70 | 33.60 | 7,501 | +1.20(+3.70%) |
Dec 08, 2022 | 31.00 | 32.80 | 30.60 | 32.40 | 10,529 | +1.40(+4.52%) |
Dec 07, 2022 | 32.00 | 32.30 | 30.80 | 31.00 | 5,508 | -1.60(-4.91%) |
Dec 06, 2022 | 34.80 | 35.20 | 32.00 | 32.60 | 8,823 | -2.80(-7.91%) |
Dec 05, 2022 | 35.80 | 36.80 | 35.00 | 35.40 | 6,690 | -0.80(-2.21%) |
Dec 02, 2022 | 33.60 | 37.00 | 33.40 | 36.20 | 8,716 | +1.60(+4.62%) |
Dec 01, 2022 | 36.40 | 36.80 | 33.60 | 34.60 | 9,319 | -1.60(-4.42%) |
Nov 30, 2022 | 34.60 | 36.80 | 32.90 | 36.20 | 19,012 | +2.00(+5.85%) |
Nov 29, 2022 | 32.60 | 34.60 | 32.40 | 34.20 | 8,513 | +2.00(+6.21%) |
Nov 28, 2022 | 32.40 | 32.80 | 31.40 | 32.20 | 10,105 | -0.60(-1.83%) |
Nov 25, 2022 | 30.40 | 33.20 | 30.00 | 32.80 | 4,023 | +1.60(+5.13%) |
Nov 23, 2022 | 30.40 | 31.40 | 30.30 | 31.20 | 8,146 | +0.20(+0.65%) |
Nov 22, 2022 | 30.40 | 31.30 | 28.80 | 31.00 | 20,261 | +1.20(+4.03%) |
Nov 21, 2022 | 29.20 | 30.20 | 28.40 | 29.80 | 20,920 | +0.00(+0.00%) |
Nov 18, 2022 | 34.00 | 34.00 | 29.40 | 29.80 | 23,881 | -3.60(-10.78%) |
Nov 17, 2022 | 31.00 | 34.00 | 30.40 | 33.40 | 10,875 | +1.80(+5.70%) |
Nov 16, 2022 | 33.60 | 33.80 | 31.00 | 31.60 | 11,531 | -2.20(-6.51%) |
Nov 15, 2022 | 27.00 | 34.00 | 27.00 | 33.80 | 90,842 | +7.80(+30.00%) |
Nov 14, 2022 | 27.40 | 27.80 | 25.20 | 26.00 | 23,288 | -1.20(-4.41%) |
Nov 11, 2022 | 25.60 | 27.50 | 24.60 | 27.20 | 25,005 | +1.60(+6.25%) |
Nov 10, 2022 | 24.40 | 26.40 | 24.00 | 25.60 | 21,404 | +2.60(+11.30%) |
Nov 09, 2022 | 24.20 | 24.20 | 22.40 | 23.00 | 21,740 | -0.60(-2.54%) |
Nov 08, 2022 | 23.60 | 24.30 | 23.00 | 23.60 | 27,573 | +0.60(+2.61%) |
Nov 07, 2022 | 24.20 | 25.10 | 22.40 | 23.00 | 14,744 | -1.20(-4.96%) |
Nov 04, 2022 | 23.60 | 24.40 | 23.30 | 24.20 | 23,414 | +1.00(+4.31%) |
Nov 03, 2022 | 22.00 | 23.80 | 21.90 | 23.20 | 31,204 | +0.60(+2.65%) |
Nov 02, 2022 | 24.40 | 24.40 | 22.20 | 22.60 | 20,241 | -1.40(-5.83%) |
Nov 01, 2022 | 25.00 | 25.00 | 23.80 | 24.00 | 10,925 | -0.20(-0.83%) |
Oct 31, 2022 | 22.80 | 24.70 | 22.00 | 24.20 | 40,975 | +1.60(+7.08%) |
Oct 28, 2022 | 20.80 | 23.00 | 20.60 | 22.60 | 26,980 | +1.60(+7.62%) |
Oct 27, 2022 | 22.60 | 23.20 | 20.80 | 21.00 | 43,713 | -1.60(-7.08%) |
Oct 26, 2022 | 22.60 | 24.20 | 22.40 | 22.60 | 32,827 | +0.00(+0.00%) |
Oct 25, 2022 | 20.00 | 23.00 | 20.00 | 22.60 | 29,716 | +2.20(+10.78%) |
Oct 24, 2022 | 21.40 | 21.40 | 20.20 | 20.40 | 16,855 | -0.80(-3.77%) |
Oct 21, 2022 | 21.60 | 21.60 | 20.40 | 21.20 | 20,097 | +0.00(+0.00%) |
Oct 20, 2022 | 21.00 | 22.00 | 20.90 | 21.20 | 15,623 | +0.20(+0.95%) |
Oct 19, 2022 | 21.20 | 21.60 | 20.60 | 21.00 | 25,182 | -0.60(-2.78%) |
Oct 18, 2022 | 22.00 | 22.90 | 21.30 | 21.60 | 20,549 | +0.40(+1.89%) |
Oct 17, 2022 | 22.60 | 23.20 | 20.80 | 21.20 | 20,541 | -1.00(-4.50%) |
Oct 14, 2022 | 24.00 | 24.60 | 22.00 | 22.20 | 27,553 | -2.00(-8.26%) |
Oct 13, 2022 | 23.00 | 24.20 | 22.10 | 24.20 | 29,868 | +0.00(+0.00%) |
Oct 12, 2022 | 23.60 | 24.60 | 22.20 | 24.20 | 25,590 | +1.60(+7.08%) |
Oct 11, 2022 | 23.20 | 23.20 | 22.20 | 22.60 | 31,144 | -0.40(-1.74%) |
Oct 10, 2022 | 23.60 | 23.80 | 23.00 | 23.00 | 30,429 | -0.80(-3.36%) |
Oct 07, 2022 | 24.40 | 24.80 | 23.60 | 23.80 | 18,008 | -1.00(-4.03%) |
Oct 06, 2022 | 27.00 | 27.60 | 24.00 | 24.80 | 47,042 | -2.00(-7.46%) |
Oct 05, 2022 | 26.80 | 27.20 | 25.60 | 26.80 | 22,796 | -0.40(-1.47%) |
Oct 04, 2022 | 24.80 | 28.00 | 24.43 | 27.20 | 79,513 | +2.40(+9.68%) |