Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 13.43 | 14.20 | 10.76 | 10.86 | 20,988 | -2.42(-18.21%) |
Mar 30, 2023 | 13.89 | 15.10 | 13.28 | 13.28 | 6,159 | -1.61(-10.80%) |
Mar 29, 2023 | 15.24 | 15.24 | 14.00 | 14.89 | 2,357 | +0.69(+4.85%) |
Mar 28, 2023 | 13.69 | 14.40 | 13.30 | 14.20 | 8,830 | +0.09(+0.62%) |
Mar 27, 2023 | 13.03 | 14.37 | 13.03 | 14.11 | 3,942 | +0.81(+6.12%) |
Mar 24, 2023 | 13.40 | 13.43 | 12.20 | 13.30 | 4,411 | +0.99(+8.08%) |
Mar 23, 2023 | 12.68 | 13.00 | 12.00 | 12.30 | 4,317 | -0.46(-3.57%) |
Mar 22, 2023 | 13.04 | 13.60 | 12.70 | 12.76 | 5,834 | -0.24(-1.86%) |
Mar 21, 2023 | 13.02 | 13.83 | 12.80 | 13.00 | 5,817 | +0.71(+5.79%) |
Mar 20, 2023 | 13.56 | 16.20 | 12.26 | 12.29 | 12,913 | -2.01(-14.06%) |
Mar 17, 2023 | 14.29 | 16.80 | 13.87 | 14.30 | 59,376 | +0.08(+0.58%) |
Mar 16, 2023 | 13.73 | 14.96 | 13.73 | 14.22 | 6,519 | +0.39(+2.85%) |
Mar 15, 2023 | 15.56 | 15.60 | 13.77 | 13.82 | 13,204 | -1.66(-10.70%) |
Mar 14, 2023 | 17.20 | 17.20 | 15.20 | 15.48 | 6,531 | -0.18(-1.16%) |
Mar 13, 2023 | 15.20 | 16.40 | 14.90 | 15.66 | 5,566 | -0.02(-0.13%) |
Mar 10, 2023 | 15.02 | 16.20 | 15.02 | 15.68 | 20,608 | +0.33(+2.14%) |
Mar 09, 2023 | 23.40 | 23.80 | 14.51 | 15.35 | 30,235 | -7.65(-33.24%) |
Mar 08, 2023 | 23.60 | 24.60 | 22.80 | 23.00 | 4,668 | -0.80(-3.36%) |
Mar 07, 2023 | 23.20 | 24.80 | 23.20 | 23.80 | 4,220 | +0.20(+0.85%) |
Mar 06, 2023 | 23.80 | 24.60 | 23.58 | 23.60 | 4,526 | -0.20(-0.84%) |
Mar 03, 2023 | 25.00 | 25.00 | 22.60 | 23.80 | 8,862 | -1.40(-5.56%) |
Mar 02, 2023 | 23.60 | 25.20 | 23.40 | 25.20 | 8,530 | +1.40(+5.88%) |
Mar 01, 2023 | 23.80 | 26.20 | 23.20 | 23.80 | 3,473 | +0.00(+0.00%) |
Feb 28, 2023 | 24.40 | 25.20 | 23.60 | 23.80 | 4,122 | -0.80(-3.25%) |
Feb 27, 2023 | 22.80 | 25.40 | 22.40 | 24.60 | 6,517 | +0.60(+2.50%) |
Feb 24, 2023 | 24.40 | 24.80 | 22.40 | 24.00 | 6,219 | -1.00(-4.00%) |
Feb 23, 2023 | 26.00 | 26.00 | 24.60 | 25.00 | 6,095 | -0.80(-3.10%) |
Feb 22, 2023 | 26.40 | 28.00 | 25.00 | 25.80 | 14,271 | +1.40(+5.74%) |
Feb 21, 2023 | 22.60 | 24.80 | 22.60 | 24.40 | 25,110 | +1.80(+7.96%) |
Feb 17, 2023 | 22.40 | 22.60 | 22.00 | 22.60 | 5,722 | +0.00(+0.00%) |
Feb 16, 2023 | 23.00 | 23.74 | 22.40 | 22.60 | 2,530 | -0.40(-1.74%) |
Feb 15, 2023 | 23.60 | 23.80 | 22.60 | 23.00 | 4,166 | +0.40(+1.77%) |
Feb 14, 2023 | 22.40 | 23.25 | 22.22 | 22.60 | 2,817 | -0.60(-2.59%) |
Feb 13, 2023 | 23.20 | 23.96 | 22.40 | 23.20 | 2,794 | +0.40(+1.75%) |
Feb 10, 2023 | 23.00 | 23.34 | 22.00 | 22.80 | 3,009 | -0.40(-1.72%) |
Feb 09, 2023 | 24.40 | 25.00 | 22.40 | 23.20 | 4,368 | -0.80(-3.33%) |
Feb 08, 2023 | 25.60 | 26.40 | 24.00 | 24.00 | 5,439 | -1.40(-5.51%) |
Feb 07, 2023 | 26.40 | 26.99 | 25.00 | 25.40 | 2,534 | -0.60(-2.31%) |
Feb 06, 2023 | 26.80 | 27.80 | 26.00 | 26.00 | 4,919 | -0.80(-2.99%) |
Feb 03, 2023 | 27.60 | 27.60 | 26.60 | 26.80 | 3,243 | -0.20(-0.74%) |
Feb 02, 2023 | 28.60 | 29.00 | 27.00 | 27.00 | 7,326 | -1.00(-3.57%) |
Feb 01, 2023 | 27.40 | 28.20 | 26.40 | 28.00 | 5,681 | +0.40(+1.45%) |
Jan 31, 2023 | 27.20 | 28.56 | 26.60 | 27.60 | 4,007 | +0.60(+2.22%) |
Jan 30, 2023 | 29.20 | 29.20 | 26.60 | 27.00 | 4,720 | +0.00(+0.00%) |
Jan 27, 2023 | 29.20 | 29.40 | 26.60 | 27.00 | 3,974 | +0.20(+0.75%) |
Jan 26, 2023 | 28.80 | 28.80 | 26.40 | 26.80 | 1,790 | -0.60(-2.19%) |
Jan 25, 2023 | 28.00 | 28.19 | 27.00 | 27.40 | 2,020 | -0.60(-2.14%) |
Jan 24, 2023 | 28.20 | 28.60 | 27.60 | 28.00 | 3,762 | -0.20(-0.71%) |
Jan 23, 2023 | 29.60 | 30.40 | 28.00 | 28.20 | 7,252 | +0.20(+0.71%) |
Jan 20, 2023 | 37.20 | 38.40 | 27.80 | 28.00 | 17,170 | -5.80(-17.16%) |
Jan 19, 2023 | 36.40 | 36.40 | 32.00 | 33.80 | 3,352 | -2.40(-6.63%) |
Jan 18, 2023 | 38.80 | 39.24 | 36.20 | 36.20 | 1,425 | -1.60(-4.23%) |
Jan 17, 2023 | 38.00 | 38.60 | 35.40 | 37.80 | 2,134 | +0.60(+1.61%) |
Jan 13, 2023 | 35.00 | 37.71 | 34.30 | 37.20 | 1,542 | +1.80(+5.08%) |
Jan 12, 2023 | 31.00 | 35.42 | 30.59 | 35.40 | 2,446 | +4.40(+14.19%) |
Jan 11, 2023 | 30.20 | 31.00 | 29.40 | 31.00 | 1,873 | +2.40(+8.39%) |
Jan 10, 2023 | 28.00 | 28.60 | 27.60 | 28.60 | 1,960 | +0.80(+2.88%) |
Jan 09, 2023 | 29.40 | 29.80 | 27.80 | 27.80 | 2,078 | -1.00(-3.47%) |
Jan 06, 2023 | 28.00 | 30.20 | 27.40 | 28.80 | 1,519 | +1.00(+3.60%) |
Jan 05, 2023 | 29.00 | 30.00 | 27.80 | 27.80 | 1,324 | -1.20(-4.14%) |
Jan 04, 2023 | 29.80 | 29.80 | 28.40 | 29.00 | 2,183 | -0.80(-2.68%) |