Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 43.80 | 43.80 | 40.37 | 42.99 | 6,037 | -1.01(-2.30%) |
Dec 29, 2022 | 46.21 | 49.20 | 43.43 | 44.00 | 8,737 | -1.97(-4.29%) |
Dec 28, 2022 | 53.00 | 52.80 | 45.00 | 45.97 | 7,141 | -7.33(-13.75%) |
Dec 27, 2022 | 63.98 | 63.98 | 50.25 | 53.30 | 11,431 | -10.70(-16.72%) |
Dec 23, 2022 | 119.00 | 150.00 | 56.38 | 64.00 | 53,295 | -71.00(-52.59%) |
Dec 22, 2022 | 77.00 | 140.00 | 72.00 | 135.00 | 81,015 | +64.60(+91.76%) |
Dec 21, 2022 | 49.00 | 82.70 | 43.00 | 70.40 | 89,975 | +17.17(+32.26%) |
Dec 20, 2022 | 39.00 | 57.33 | 38.00 | 53.23 | 25,164 | +15.19(+39.93%) |
Dec 19, 2022 | 41.90 | 41.94 | 36.00 | 38.04 | 4,904 | -2.38(-5.89%) |
Dec 16, 2022 | 46.99 | 47.00 | 37.32 | 40.42 | 7,620 | -7.08(-14.91%) |
Dec 15, 2022 | 51.00 | 52.50 | 41.96 | 47.50 | 9,730 | -4.16(-8.05%) |
Dec 14, 2022 | 49.00 | 54.50 | 48.20 | 51.66 | 13,357 | +2.96(+6.08%) |
Dec 13, 2022 | 51.00 | 53.88 | 45.56 | 48.70 | 12,421 | -1.04(-2.09%) |
Dec 12, 2022 | 46.24 | 58.99 | 43.01 | 49.74 | 20,838 | +5.54(+12.53%) |
Dec 09, 2022 | 44.90 | 47.97 | 43.23 | 44.20 | 5,763 | -1.50(-3.28%) |
Dec 08, 2022 | 49.32 | 52.99 | 42.24 | 45.70 | 4,887 | -4.30(-8.60%) |
Dec 07, 2022 | 51.00 | 54.50 | 48.52 | 50.00 | 4,995 | -0.87(-1.71%) |
Dec 06, 2022 | 54.00 | 54.49 | 50.00 | 50.87 | 2,901 | -3.07(-5.69%) |
Dec 05, 2022 | 57.90 | 59.67 | 53.54 | 53.94 | 4,715 | -5.54(-9.31%) |
Dec 02, 2022 | 60.00 | 62.00 | 55.05 | 59.48 | 3,787 | -2.52(-4.06%) |
Dec 01, 2022 | 65.50 | 65.75 | 58.50 | 62.00 | 2,953 | -1.00(-1.59%) |
Nov 30, 2022 | 60.00 | 63.79 | 58.00 | 63.00 | 6,969 | +2.33(+3.84%) |
Nov 29, 2022 | 64.00 | 65.00 | 60.10 | 60.67 | 1,078 | -3.33(-5.20%) |
Nov 28, 2022 | 63.30 | 68.96 | 60.00 | 64.00 | 2,046 | +2.00(+3.23%) |
Nov 25, 2022 | 61.00 | 62.84 | 60.51 | 62.00 | 782 | +1.00(+1.64%) |
Nov 23, 2022 | 60.00 | 62.00 | 59.10 | 61.00 | 993 | +0.45(+0.74%) |
Nov 22, 2022 | 71.00 | 73.49 | 58.73 | 60.55 | 3,452 | -10.31(-14.55%) |
Nov 21, 2022 | 72.98 | 75.00 | 70.00 | 70.86 | 1,349 | -1.89(-2.60%) |
Nov 18, 2022 | 73.13 | 75.50 | 69.30 | 72.75 | 1,095 | -2.24(-2.99%) |
Nov 17, 2022 | 74.91 | 78.92 | 73.56 | 74.99 | 1,782 | -2.24(-2.90%) |
Nov 16, 2022 | 85.88 | 87.88 | 77.23 | 77.23 | 2,083 | -8.72(-10.15%) |
Nov 15, 2022 | 87.75 | 88.76 | 84.00 | 85.95 | 2,154 | +0.73(+0.86%) |
Nov 14, 2022 | 86.60 | 88.00 | 83.00 | 85.22 | 1,949 | +1.12(+1.33%) |
Nov 11, 2022 | 83.99 | 86.00 | 82.00 | 84.10 | 2,684 | +0.11(+0.13%) |
Nov 10, 2022 | 85.00 | 89.00 | 80.11 | 83.99 | 4,134 | -1.16(-1.36%) |
Nov 09, 2022 | 92.00 | 92.50 | 83.04 | 85.15 | 1,262 | -8.85(-9.41%) |
Nov 08, 2022 | 95.00 | 98.00 | 87.50 | 94.00 | 2,589 | -4.00(-4.08%) |
Nov 07, 2022 | 103.00 | 110.00 | 95.00 | 98.00 | 2,394 | -6.00(-5.77%) |
Nov 04, 2022 | 105.00 | 118.00 | 95.00 | 104.00 | 3,428 | +0.00(+0.00%) |
Nov 03, 2022 | 108.00 | 115.27 | 100.00 | 104.00 | 1,175 | -2.79(-2.61%) |
Nov 02, 2022 | 113.00 | 113.29 | 105.00 | 106.79 | 523 | +2.79(+2.68%) |
Nov 01, 2022 | 105.00 | 110.00 | 104.00 | 104.00 | 574 | -1.00(-0.95%) |
Oct 31, 2022 | 103.00 | 105.95 | 102.00 | 105.00 | 790 | -1.00(-0.94%) |
Oct 28, 2022 | 104.00 | 107.33 | 102.00 | 106.00 | 1,156 | +1.00(+0.95%) |
Oct 27, 2022 | 110.00 | 113.00 | 105.00 | 105.00 | 753 | -4.00(-3.67%) |
Oct 26, 2022 | 110.00 | 117.00 | 105.00 | 109.00 | 1,277 | -4.78(-4.20%) |
Oct 25, 2022 | 95.00 | 114.00 | 94.05 | 113.78 | 2,717 | +13.93(+13.95%) |
Oct 24, 2022 | 126.00 | 126.00 | 86.91 | 99.85 | 4,928 | -26.16(-20.76%) |
Oct 21, 2022 | 130.00 | 134.46 | 124.00 | 126.01 | 4,889 | -12.65(-9.12%) |
Oct 20, 2022 | 140.00 | 142.00 | 129.00 | 138.66 | 2,066 | -0.19(-0.14%) |
Oct 19, 2022 | 140.00 | 143.00 | 136.00 | 138.85 | 790 | -3.79(-2.66%) |
Oct 18, 2022 | 141.00 | 152.00 | 140.00 | 142.64 | 1,479 | +4.64(+3.36%) |
Oct 17, 2022 | 139.00 | 144.00 | 130.00 | 138.00 | 1,752 | -2.50(-1.78%) |
Oct 14, 2022 | 155.00 | 164.00 | 140.00 | 140.50 | 2,173 | -14.50(-9.35%) |
Oct 13, 2022 | 160.00 | 167.92 | 148.00 | 155.00 | 2,566 | -7.00(-4.32%) |
Oct 12, 2022 | 147.00 | 178.99 | 145.00 | 162.00 | 9,547 | +10.00(+6.58%) |
Oct 11, 2022 | 147.00 | 167.00 | 141.01 | 152.00 | 2,498 | +3.00(+2.01%) |
Oct 10, 2022 | 160.00 | 164.04 | 144.01 | 149.00 | 2,786 | -16.72(-10.09%) |
Oct 07, 2022 | 167.00 | 171.99 | 157.00 | 165.72 | 3,278 | -2.28(-1.36%) |
Oct 06, 2022 | 175.00 | 189.00 | 168.00 | 168.00 | 2,999 | -14.00(-7.69%) |
Oct 05, 2022 | 181.00 | 193.00 | 163.00 | 182.00 | 6,901 | +2.00(+1.11%) |
Oct 04, 2022 | 201.00 | 206.00 | 172.89 | 180.00 | 6,120 | -25.20(-12.28%) |