Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 50.00 | 52.00 | 47.21 | 51.00 | 2,502 | +1.65(+3.34%) |
Feb 27, 2023 | 47.00 | 49.99 | 46.02 | 49.35 | 3,363 | +2.40(+5.11%) |
Feb 24, 2023 | 46.67 | 49.00 | 43.01 | 46.95 | 8,890 | +0.50(+1.08%) |
Feb 23, 2023 | 46.89 | 47.98 | 42.05 | 46.45 | 2,419 | +0.95(+2.09%) |
Feb 22, 2023 | 46.00 | 46.32 | 43.11 | 45.50 | 3,914 | +1.18(+2.66%) |
Feb 21, 2023 | 47.00 | 48.60 | 43.00 | 44.32 | 6,737 | -4.33(-8.90%) |
Feb 17, 2023 | 48.80 | 50.00 | 48.10 | 48.65 | 2,177 | -0.15(-0.31%) |
Feb 16, 2023 | 51.00 | 51.00 | 47.11 | 48.80 | 2,897 | -2.18(-4.28%) |
Feb 15, 2023 | 50.67 | 51.00 | 49.05 | 50.98 | 2,162 | +0.98(+1.96%) |
Feb 14, 2023 | 51.95 | 51.95 | 49.00 | 50.00 | 1,706 | +0.00(+0.00%) |
Feb 13, 2023 | 51.00 | 52.00 | 49.50 | 50.00 | 2,980 | -0.37(-0.73%) |
Feb 10, 2023 | 50.00 | 51.75 | 49.12 | 50.37 | 3,000 | +1.25(+2.54%) |
Feb 09, 2023 | 51.90 | 54.01 | 47.15 | 49.12 | 7,792 | -4.68(-8.70%) |
Feb 08, 2023 | 58.00 | 58.85 | 52.77 | 53.80 | 4,917 | -3.10(-5.45%) |
Feb 07, 2023 | 57.50 | 57.99 | 55.80 | 56.90 | 3,981 | +0.23(+0.41%) |
Feb 06, 2023 | 59.00 | 59.00 | 55.10 | 56.67 | 2,664 | -0.83(-1.44%) |
Feb 03, 2023 | 56.00 | 58.99 | 54.00 | 57.50 | 5,748 | +2.50(+4.55%) |
Feb 02, 2023 | 55.70 | 55.84 | 52.60 | 55.00 | 7,190 | +0.99(+1.83%) |
Feb 01, 2023 | 54.25 | 56.50 | 52.50 | 54.01 | 4,379 | -0.31(-0.57%) |
Jan 31, 2023 | 58.00 | 58.00 | 51.51 | 54.32 | 4,298 | -2.18(-3.86%) |
Jan 30, 2023 | 56.00 | 58.80 | 55.00 | 56.50 | 4,176 | -0.65(-1.14%) |
Jan 27, 2023 | 59.00 | 59.88 | 55.30 | 57.15 | 3,304 | -1.05(-1.80%) |
Jan 26, 2023 | 60.00 | 60.00 | 56.30 | 58.20 | 5,980 | +1.90(+3.37%) |
Jan 25, 2023 | 63.00 | 63.00 | 53.32 | 56.30 | 8,038 | -4.72(-7.74%) |
Jan 24, 2023 | 65.00 | 65.00 | 61.00 | 61.02 | 3,781 | -2.98(-4.66%) |
Jan 23, 2023 | 62.00 | 66.00 | 59.00 | 64.00 | 13,597 | +3.50(+5.79%) |
Jan 20, 2023 | 54.75 | 62.00 | 54.50 | 60.50 | 21,099 | +7.50(+14.15%) |
Jan 19, 2023 | 50.00 | 53.70 | 49.94 | 53.00 | 6,532 | +3.00(+6.00%) |
Jan 18, 2023 | 55.00 | 57.99 | 48.60 | 50.00 | 18,660 | -1.00(-1.96%) |
Jan 17, 2023 | 45.00 | 54.99 | 43.00 | 51.00 | 25,408 | +8.36(+19.61%) |
Jan 13, 2023 | 42.00 | 45.00 | 41.21 | 42.64 | 8,429 | -0.36(-0.84%) |
Jan 12, 2023 | 40.00 | 43.20 | 40.05 | 43.00 | 12,497 | +0.00(+0.00%) |
Jan 11, 2023 | 40.88 | 45.00 | 39.06 | 43.00 | 28,868 | +4.89(+12.83%) |
Jan 10, 2023 | 37.00 | 49.00 | 36.50 | 38.11 | 61,858 | -31.12(-44.95%) |
Jan 09, 2023 | 76.00 | 76.00 | 67.06 | 69.23 | 1,568 | -3.28(-4.52%) |
Jan 06, 2023 | 74.80 | 74.80 | 70.00 | 72.51 | 456 | -0.19(-0.26%) |
Jan 05, 2023 | 71.88 | 72.80 | 66.00 | 72.70 | 1,182 | -2.30(-3.07%) |
Jan 04, 2023 | 69.19 | 75.00 | 69.00 | 75.00 | 1,484 | +3.99(+5.62%) |
Jan 03, 2023 | 68.00 | 72.00 | 65.00 | 71.01 | 1,479 | +6.01(+9.25%) |
Dec 30, 2022 | 61.00 | 66.90 | 56.61 | 65.00 | 932 | +3.26(+5.28%) |
Dec 29, 2022 | 63.00 | 65.00 | 55.00 | 61.74 | 1,555 | -0.57(-0.91%) |
Dec 28, 2022 | 61.12 | 63.85 | 61.12 | 62.31 | 429 | -0.69(-1.10%) |
Dec 27, 2022 | 67.00 | 67.00 | 60.15 | 63.00 | 809 | -0.44(-0.69%) |
Dec 23, 2022 | 62.00 | 63.91 | 57.25 | 63.44 | 696 | +1.42(+2.29%) |
Dec 22, 2022 | 60.00 | 64.49 | 56.10 | 62.02 | 1,321 | +0.09(+0.15%) |
Dec 21, 2022 | 64.00 | 65.29 | 61.00 | 61.93 | 1,761 | -0.97(-1.54%) |
Dec 20, 2022 | 59.63 | 65.60 | 59.02 | 62.90 | 1,455 | +3.90(+6.61%) |
Dec 19, 2022 | 61.59 | 62.24 | 51.30 | 59.00 | 3,202 | -3.24(-5.21%) |
Dec 16, 2022 | 68.20 | 68.89 | 61.00 | 62.24 | 1,863 | -4.51(-6.76%) |
Dec 15, 2022 | 71.06 | 71.06 | 63.00 | 66.75 | 1,338 | +1.25(+1.91%) |
Dec 14, 2022 | 66.22 | 68.00 | 63.62 | 65.50 | 1,158 | -0.80(-1.21%) |
Dec 13, 2022 | 72.07 | 73.50 | 65.00 | 66.30 | 3,747 | -4.06(-5.77%) |
Dec 12, 2022 | 70.00 | 73.74 | 69.00 | 70.36 | 1,565 | -1.26(-1.76%) |
Dec 09, 2022 | 81.00 | 81.00 | 70.00 | 71.62 | 2,584 | -4.87(-6.37%) |
Dec 08, 2022 | 82.00 | 82.00 | 75.00 | 76.49 | 2,283 | +0.49(+0.64%) |
Dec 07, 2022 | 79.00 | 80.00 | 75.00 | 76.00 | 653 | -2.21(-2.83%) |
Dec 06, 2022 | 82.00 | 86.99 | 78.00 | 78.21 | 2,412 | -3.95(-4.81%) |
Dec 05, 2022 | 87.20 | 88.66 | 81.51 | 82.16 | 1,214 | -1.84(-2.19%) |
Dec 02, 2022 | 97.50 | 97.50 | 76.00 | 84.00 | 7,810 | -12.44(-12.90%) |