Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.00 | 13.00 | 11.38 | 12.18 | 1,675,124 | -0.22(-1.77%) |
Jan 30, 2023 | 13.06 | 13.06 | 12.40 | 12.40 | 916,311 | -0.58(-4.47%) |
Jan 27, 2023 | 14.18 | 14.70 | 12.90 | 12.98 | 2,082,236 | -1.38(-9.61%) |
Jan 26, 2023 | 15.00 | 15.06 | 14.00 | 14.36 | 1,265,750 | -0.54(-3.62%) |
Jan 25, 2023 | 16.00 | 16.06 | 14.40 | 14.90 | 1,260,333 | -0.98(-6.17%) |
Jan 24, 2023 | 16.00 | 17.80 | 15.26 | 15.88 | 1,797,927 | +0.22(+1.40%) |
Jan 23, 2023 | 15.98 | 16.40 | 15.00 | 15.66 | 1,086,938 | +0.78(+5.24%) |
Jan 20, 2023 | 15.16 | 16.80 | 14.60 | 14.88 | 1,027,562 | +0.20(+1.36%) |
Jan 19, 2023 | 15.80 | 16.00 | 14.50 | 14.68 | 626,789 | -1.42(-8.82%) |
Jan 18, 2023 | 17.88 | 18.80 | 15.40 | 16.10 | 728,143 | -2.38(-12.88%) |
Jan 17, 2023 | 14.44 | 18.60 | 14.28 | 18.48 | 1,221,703 | +4.22(+29.59%) |
Jan 13, 2023 | 15.10 | 15.40 | 14.00 | 14.26 | 620,052 | -0.64(-4.30%) |
Jan 12, 2023 | 15.86 | 15.96 | 14.12 | 14.90 | 695,898 | -1.60(-9.70%) |
Jan 11, 2023 | 19.38 | 19.74 | 16.00 | 16.50 | 1,148,386 | +0.32(+1.98%) |
Jan 10, 2023 | 14.50 | 19.30 | 14.10 | 16.18 | 1,034,870 | +2.08(+14.75%) |
Jan 09, 2023 | 15.22 | 15.46 | 14.00 | 14.10 | 306,222 | -0.24(-1.67%) |
Jan 06, 2023 | 15.48 | 15.50 | 14.00 | 14.34 | 355,895 | -1.92(-11.81%) |
Jan 05, 2023 | 16.46 | 16.46 | 15.62 | 16.26 | 247,150 | -0.02(-0.12%) |
Jan 04, 2023 | 16.22 | 16.66 | 15.90 | 16.28 | 165,025 | +0.00(+0.00%) |
Jan 03, 2023 | 16.78 | 16.88 | 15.88 | 16.28 | 189,992 | -0.12(-0.73%) |
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%) |