Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.81 | 18.89 | 17.32 | 18.00 | 9,067 | -0.30(-1.64%) |
Feb 27, 2023 | 18.52 | 19.00 | 17.40 | 18.30 | 12,019 | -0.50(-2.66%) |
Feb 24, 2023 | 21.73 | 21.73 | 18.12 | 18.80 | 23,675 | -2.55(-11.94%) |
Feb 23, 2023 | 21.31 | 22.16 | 20.00 | 21.35 | 14,038 | -0.60(-2.73%) |
Feb 22, 2023 | 22.00 | 22.88 | 21.02 | 21.95 | 13,279 | -0.65(-2.88%) |
Feb 21, 2023 | 22.00 | 23.00 | 20.80 | 22.60 | 22,731 | +0.10(+0.44%) |
Feb 17, 2023 | 23.78 | 24.39 | 21.02 | 22.50 | 41,459 | -2.49(-9.96%) |
Feb 16, 2023 | 25.51 | 26.60 | 24.09 | 24.99 | 17,417 | -1.31(-4.98%) |
Feb 15, 2023 | 24.80 | 26.48 | 24.70 | 26.30 | 10,505 | +0.90(+3.54%) |
Feb 14, 2023 | 26.00 | 26.00 | 24.52 | 25.40 | 16,165 | -0.60(-2.31%) |
Feb 13, 2023 | 26.00 | 27.00 | 25.00 | 26.00 | 15,844 | -0.40(-1.52%) |
Feb 10, 2023 | 28.40 | 28.88 | 25.00 | 26.40 | 25,444 | -2.60(-8.97%) |
Feb 09, 2023 | 31.00 | 32.53 | 28.50 | 29.00 | 26,508 | -2.11(-6.78%) |
Feb 08, 2023 | 32.00 | 36.00 | 30.76 | 31.11 | 34,834 | -4.70(-13.12%) |
Feb 07, 2023 | 38.00 | 40.40 | 35.12 | 35.81 | 62,043 | -1.99(-5.26%) |
Feb 06, 2023 | 40.51 | 41.60 | 34.00 | 37.80 | 19,372 | -3.99(-9.55%) |
Feb 03, 2023 | 41.60 | 43.00 | 41.11 | 41.79 | 3,733 | +0.31(+0.75%) |
Feb 02, 2023 | 42.00 | 43.39 | 40.21 | 41.48 | 5,744 | +0.62(+1.52%) |
Feb 01, 2023 | 42.00 | 42.00 | 39.00 | 40.86 | 10,779 | +0.16(+0.39%) |
Jan 31, 2023 | 41.00 | 43.50 | 38.80 | 40.70 | 12,384 | -3.20(-7.29%) |
Jan 30, 2023 | 45.23 | 47.50 | 43.00 | 43.90 | 5,808 | -3.03(-6.46%) |
Jan 27, 2023 | 50.00 | 51.00 | 45.05 | 46.93 | 13,637 | -0.27(-0.57%) |
Jan 26, 2023 | 44.47 | 47.40 | 40.01 | 47.20 | 11,568 | +3.40(+7.76%) |
Jan 25, 2023 | 44.10 | 45.89 | 42.00 | 43.80 | 3,682 | -0.30(-0.68%) |
Jan 24, 2023 | 46.00 | 46.99 | 44.00 | 44.10 | 4,242 | -1.90(-4.13%) |
Jan 23, 2023 | 44.00 | 49.95 | 42.00 | 46.00 | 11,862 | +4.30(+10.31%) |
Jan 20, 2023 | 41.00 | 44.79 | 40.00 | 41.70 | 10,999 | +0.40(+0.97%) |
Jan 19, 2023 | 41.80 | 42.00 | 39.00 | 41.30 | 6,858 | -1.54(-3.59%) |
Jan 18, 2023 | 45.80 | 47.00 | 40.11 | 42.84 | 11,652 | -2.16(-4.80%) |
Jan 17, 2023 | 46.00 | 46.90 | 43.10 | 45.00 | 4,689 | +0.64(+1.44%) |
Jan 13, 2023 | 41.00 | 46.20 | 40.18 | 44.36 | 16,948 | +3.46(+8.46%) |
Jan 12, 2023 | 44.00 | 45.00 | 39.00 | 40.90 | 16,210 | -5.05(-10.99%) |
Jan 11, 2023 | 45.00 | 47.60 | 42.32 | 45.95 | 7,871 | -0.05(-0.11%) |
Jan 10, 2023 | 46.31 | 48.95 | 44.00 | 46.00 | 5,256 | -1.00(-2.13%) |
Jan 09, 2023 | 47.49 | 48.95 | 45.01 | 47.00 | 6,083 | +0.50(+1.08%) |
Jan 06, 2023 | 58.00 | 60.00 | 43.90 | 46.50 | 19,847 | -9.49(-16.95%) |
Jan 05, 2023 | 49.99 | 59.00 | 46.30 | 55.99 | 29,179 | +6.99(+14.27%) |
Jan 04, 2023 | 46.00 | 53.97 | 42.00 | 49.00 | 22,148 | +4.50(+10.11%) |
Jan 03, 2023 | 42.30 | 49.00 | 42.20 | 44.50 | 12,753 | +1.51(+3.51%) |
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%) |