Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.80 | 20.60 | 18.22 | 20.40 | 133,923 | +1.70(+9.09%) |
Dec 29, 2022 | 16.92 | 18.89 | 16.01 | 18.70 | 163,909 | +1.85(+10.97%) |
Dec 28, 2022 | 17.27 | 17.80 | 16.62 | 16.85 | 106,031 | -0.43(-2.49%) |
Dec 27, 2022 | 18.38 | 18.38 | 17.00 | 17.28 | 99,005 | -1.09(-5.95%) |
Dec 23, 2022 | 18.45 | 18.75 | 17.27 | 18.38 | 77,096 | +0.56(+3.12%) |
Dec 22, 2022 | 18.20 | 18.40 | 16.81 | 17.82 | 101,459 | -0.61(-3.29%) |
Dec 21, 2022 | 19.80 | 19.97 | 18.20 | 18.43 | 118,911 | -0.77(-4.01%) |
Dec 20, 2022 | 19.80 | 20.40 | 19.00 | 19.20 | 108,528 | -0.33(-1.70%) |
Dec 19, 2022 | 21.40 | 21.50 | 19.24 | 19.53 | 113,917 | -1.87(-8.75%) |
Dec 16, 2022 | 21.40 | 22.20 | 20.60 | 21.40 | 85,963 | -0.40(-1.83%) |
Dec 15, 2022 | 20.40 | 22.40 | 20.40 | 21.80 | 126,947 | +1.00(+4.81%) |
Dec 14, 2022 | 21.80 | 22.00 | 20.20 | 20.80 | 179,506 | -0.40(-1.89%) |
Dec 13, 2022 | 23.20 | 24.40 | 20.80 | 21.20 | 200,678 | -1.00(-4.50%) |
Dec 12, 2022 | 25.20 | 25.20 | 21.60 | 22.20 | 329,805 | -2.60(-10.48%) |
Dec 09, 2022 | 32.80 | 34.80 | 23.80 | 24.80 | 910,903 | -10.60(-29.94%) |
Dec 08, 2022 | 40.60 | 42.80 | 31.20 | 35.40 | 3,696,706 | +9.80(+38.28%) |
Dec 07, 2022 | 25.80 | 26.40 | 25.00 | 25.60 | 74,092 | -0.40(-1.54%) |
Dec 06, 2022 | 27.40 | 27.50 | 25.50 | 26.00 | 48,162 | -1.00(-3.70%) |
Dec 05, 2022 | 28.00 | 28.20 | 26.80 | 27.00 | 40,104 | -1.40(-4.93%) |
Dec 02, 2022 | 27.60 | 28.60 | 27.30 | 28.40 | 30,469 | +0.20(+0.71%) |
Dec 01, 2022 | 28.80 | 29.20 | 27.20 | 28.20 | 49,837 | -0.20(-0.70%) |
Nov 30, 2022 | 28.40 | 28.62 | 26.40 | 28.40 | 47,770 | +0.20(+0.71%) |
Nov 29, 2022 | 27.40 | 29.60 | 27.40 | 28.20 | 78,157 | +2.20(+8.46%) |
Nov 28, 2022 | 27.00 | 27.60 | 25.80 | 26.00 | 62,674 | -2.00(-7.14%) |
Nov 25, 2022 | 26.80 | 28.40 | 26.80 | 28.00 | 26,705 | +0.80(+2.94%) |
Nov 23, 2022 | 26.60 | 27.40 | 26.00 | 27.20 | 43,546 | +1.20(+4.62%) |
Nov 22, 2022 | 25.00 | 26.40 | 25.00 | 26.00 | 57,303 | +1.80(+7.44%) |
Nov 21, 2022 | 25.00 | 25.40 | 24.20 | 24.20 | 28,340 | -1.00(-3.97%) |
Nov 18, 2022 | 26.60 | 26.60 | 25.00 | 25.20 | 33,989 | -0.60(-2.33%) |
Nov 17, 2022 | 24.60 | 26.00 | 24.00 | 25.80 | 35,969 | +1.20(+4.88%) |
Nov 16, 2022 | 26.00 | 26.11 | 24.40 | 24.60 | 35,176 | -2.40(-8.89%) |
Nov 15, 2022 | 26.20 | 27.40 | 25.80 | 27.00 | 42,593 | +1.60(+6.30%) |
Nov 14, 2022 | 25.80 | 26.20 | 24.60 | 25.40 | 43,207 | -0.60(-2.31%) |
Nov 11, 2022 | 24.80 | 26.40 | 24.80 | 26.00 | 38,725 | +1.40(+5.69%) |
Nov 10, 2022 | 22.40 | 25.20 | 22.40 | 24.60 | 110,198 | +2.60(+11.82%) |
Nov 09, 2022 | 23.00 | 23.30 | 21.80 | 22.00 | 35,457 | -1.00(-4.35%) |
Nov 08, 2022 | 23.80 | 23.80 | 22.50 | 23.00 | 54,371 | -0.40(-1.71%) |
Nov 07, 2022 | 23.00 | 23.60 | 22.40 | 23.40 | 32,868 | +0.40(+1.74%) |
Nov 04, 2022 | 23.20 | 23.60 | 22.20 | 23.00 | 50,045 | +0.60(+2.68%) |
Nov 03, 2022 | 21.00 | 23.80 | 20.90 | 22.40 | 111,925 | +0.40(+1.82%) |
Nov 02, 2022 | 22.20 | 22.60 | 20.80 | 22.00 | 185,578 | -0.60(-2.65%) |
Nov 01, 2022 | 24.80 | 25.20 | 21.00 | 22.60 | 213,489 | -1.80(-7.38%) |
Oct 31, 2022 | 26.20 | 27.80 | 23.80 | 24.40 | 136,547 | -1.80(-6.87%) |
Oct 28, 2022 | 25.20 | 26.40 | 24.90 | 26.20 | 24,898 | +0.60(+2.34%) |
Oct 27, 2022 | 25.60 | 26.20 | 25.10 | 25.60 | 17,331 | +0.00(+0.00%) |
Oct 26, 2022 | 26.20 | 26.70 | 25.20 | 25.60 | 41,243 | -0.60(-2.29%) |
Oct 25, 2022 | 25.00 | 27.00 | 25.00 | 26.20 | 64,365 | +1.20(+4.80%) |
Oct 24, 2022 | 25.20 | 25.40 | 23.90 | 25.00 | 30,805 | +0.00(+0.00%) |
Oct 21, 2022 | 24.60 | 25.00 | 23.80 | 25.00 | 23,945 | +1.00(+4.17%) |
Oct 20, 2022 | 24.40 | 25.40 | 23.60 | 24.00 | 30,393 | +0.00(+0.00%) |
Oct 19, 2022 | 24.00 | 24.60 | 23.20 | 24.00 | 38,731 | -0.60(-2.44%) |
Oct 18, 2022 | 25.00 | 26.00 | 24.20 | 24.60 | 36,695 | +0.00(+0.00%) |
Oct 17, 2022 | 24.20 | 24.80 | 24.00 | 24.60 | 32,006 | +0.80(+3.36%) |
Oct 14, 2022 | 23.80 | 24.20 | 23.00 | 23.80 | 28,941 | +0.00(+0.00%) |
Oct 13, 2022 | 22.20 | 24.00 | 21.40 | 23.80 | 52,715 | +1.00(+4.39%) |
Oct 12, 2022 | 23.60 | 24.00 | 22.20 | 22.80 | 32,231 | -0.40(-1.72%) |
Oct 11, 2022 | 22.80 | 24.30 | 22.60 | 23.20 | 23,916 | -0.20(-0.85%) |
Oct 10, 2022 | 23.40 | 23.60 | 22.60 | 23.40 | 55,607 | +0.60(+2.63%) |
Oct 07, 2022 | 23.40 | 23.60 | 22.00 | 22.80 | 53,305 | -1.00(-4.20%) |
Oct 06, 2022 | 24.60 | 25.40 | 23.60 | 23.80 | 46,831 | -0.80(-3.25%) |
Oct 05, 2022 | 23.20 | 24.80 | 22.40 | 24.60 | 85,060 | +1.00(+4.24%) |
Oct 04, 2022 | 22.60 | 24.20 | 22.60 | 23.60 | 69,779 | +1.40(+6.31%) |