Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.52 | 49.86 | 42.22 | 46.20 | 3,124 | -1.80(-3.75%) |
Apr 27, 2023 | 50.00 | 50.00 | 44.00 | 48.00 | 1,871 | -0.88(-1.80%) |
Apr 26, 2023 | 43.06 | 49.78 | 43.06 | 48.88 | 2,003 | +3.72(+8.24%) |
Apr 25, 2023 | 46.24 | 48.00 | 40.04 | 45.16 | 4,348 | -2.84(-5.92%) |
Apr 24, 2023 | 54.00 | 54.40 | 44.00 | 48.00 | 5,785 | -7.00(-12.73%) |
Apr 21, 2023 | 66.02 | 66.02 | 52.22 | 55.00 | 12,263 | -14.62(-21.00%) |
Apr 20, 2023 | 74.00 | 80.00 | 64.20 | 69.62 | 57,315 | +9.02(+14.88%) |
Apr 19, 2023 | 74.00 | 74.00 | 55.82 | 60.60 | 9,840 | -14.80(-19.63%) |
Apr 18, 2023 | 76.00 | 78.00 | 66.10 | 75.40 | 17,335 | +5.20(+7.41%) |
Apr 17, 2023 | 72.00 | 74.00 | 69.00 | 70.20 | 2,514 | -0.80(-1.13%) |
Apr 14, 2023 | 74.00 | 74.00 | 68.00 | 71.00 | 625 | -0.90(-1.25%) |
Apr 13, 2023 | 72.00 | 72.00 | 69.00 | 71.90 | 694 | +1.90(+2.71%) |
Apr 12, 2023 | 78.00 | 78.28 | 68.40 | 70.00 | 1,269 | -6.00(-7.89%) |
Apr 11, 2023 | 74.00 | 76.00 | 70.00 | 76.00 | 689 | +7.00(+10.14%) |
Apr 10, 2023 | 72.00 | 72.02 | 68.00 | 69.00 | 433 | -3.00(-4.17%) |
Apr 06, 2023 | 68.00 | 78.60 | 68.00 | 72.00 | 965 | +2.00(+2.86%) |
Apr 05, 2023 | 70.00 | 75.50 | 68.00 | 70.00 | 892 | +0.00(+0.00%) |
Apr 04, 2023 | 72.00 | 73.96 | 67.86 | 70.00 | 814 | -4.12(-5.56%) |
Apr 03, 2023 | 76.00 | 78.00 | 72.12 | 74.12 | 662 | +0.12(+0.16%) |
Mar 31, 2023 | 78.00 | 78.98 | 73.60 | 74.00 | 806 | -6.00(-7.50%) |
Mar 30, 2023 | 88.00 | 88.52 | 78.20 | 80.00 | 1,431 | -12.06(-13.10%) |
Mar 29, 2023 | 94.00 | 96.00 | 82.04 | 92.06 | 452 | -5.66(-5.79%) |
Mar 28, 2023 | 96.14 | 99.00 | 89.92 | 97.72 | 526 | +7.72(+8.58%) |
Mar 27, 2023 | 86.00 | 96.00 | 84.00 | 90.00 | 387 | +4.10(+4.77%) |
Mar 24, 2023 | 86.00 | 92.00 | 82.04 | 85.90 | 625 | -0.52(-0.60%) |
Mar 23, 2023 | 84.00 | 88.00 | 82.02 | 86.42 | 286 | +3.44(+4.15%) |
Mar 22, 2023 | 84.00 | 84.50 | 80.40 | 82.98 | 514 | -1.10(-1.31%) |
Mar 21, 2023 | 87.72 | 90.00 | 74.16 | 84.08 | 579 | -3.82(-4.35%) |
Mar 20, 2023 | 88.00 | 96.00 | 78.00 | 87.90 | 942 | -0.10(-0.11%) |
Mar 17, 2023 | 94.00 | 94.00 | 84.00 | 88.00 | 648 | +0.20(+0.23%) |
Mar 16, 2023 | 84.00 | 89.98 | 82.58 | 87.80 | 442 | +3.78(+4.50%) |
Mar 15, 2023 | 92.00 | 94.00 | 80.48 | 84.02 | 509 | -5.98(-6.64%) |
Mar 14, 2023 | 100.00 | 100.00 | 89.66 | 90.00 | 864 | -3.00(-3.23%) |
Mar 13, 2023 | 78.00 | 99.96 | 73.52 | 93.00 | 2,016 | +13.00(+16.25%) |
Mar 10, 2023 | 88.00 | 90.00 | 72.58 | 80.00 | 1,474 | -7.00(-8.05%) |
Mar 09, 2023 | 92.00 | 96.60 | 82.22 | 87.00 | 834 | -6.24(-6.69%) |
Mar 08, 2023 | 96.00 | 96.00 | 90.22 | 93.24 | 564 | -2.76(-2.88%) |
Mar 07, 2023 | 108.00 | 109.90 | 91.66 | 96.00 | 2,329 | -2.62(-2.66%) |
Mar 06, 2023 | 100.00 | 100.02 | 91.40 | 98.62 | 966 | +2.62(+2.73%) |
Mar 03, 2023 | 100.00 | 100.98 | 90.00 | 96.00 | 1,071 | -3.70(-3.71%) |
Mar 02, 2023 | 104.00 | 106.98 | 92.62 | 99.70 | 1,950 | -1.06(-1.05%) |
Mar 01, 2023 | 96.00 | 101.98 | 96.00 | 100.76 | 726 | +2.54(+2.59%) |
Feb 28, 2023 | 100.00 | 104.00 | 96.02 | 98.22 | 1,096 | +1.00(+1.03%) |
Feb 27, 2023 | 98.00 | 100.62 | 96.04 | 97.22 | 1,086 | -3.98(-3.93%) |
Feb 24, 2023 | 113.00 | 113.00 | 97.46 | 101.20 | 2,111 | -16.04(-13.68%) |
Feb 23, 2023 | 130.00 | 130.00 | 110.06 | 117.24 | 1,703 | -12.56(-9.68%) |
Feb 22, 2023 | 124.00 | 144.62 | 121.38 | 129.80 | 1,856 | +3.76(+2.98%) |
Feb 21, 2023 | 136.00 | 137.98 | 121.30 | 126.04 | 969 | -11.96(-8.67%) |
Feb 17, 2023 | 138.00 | 138.00 | 128.00 | 138.00 | 1,464 | +0.00(+0.00%) |
Feb 16, 2023 | 144.00 | 148.00 | 136.00 | 138.00 | 1,374 | -6.00(-4.17%) |
Feb 15, 2023 | 146.00 | 154.00 | 125.28 | 144.00 | 3,979 | -2.00(-1.37%) |
Feb 14, 2023 | 164.00 | 170.00 | 140.14 | 146.00 | 4,282 | -16.00(-9.88%) |
Feb 13, 2023 | 183.98 | 198.00 | 156.00 | 162.00 | 11,454 | -15.52(-8.74%) |
Feb 10, 2023 | 162.00 | 187.98 | 156.00 | 177.52 | 7,242 | +10.02(+5.98%) |
Feb 09, 2023 | 176.00 | 177.96 | 162.02 | 167.50 | 1,942 | -12.48(-6.93%) |
Feb 08, 2023 | 188.00 | 188.00 | 174.00 | 179.98 | 4,917 | -32.02(-15.10%) |
Feb 07, 2023 | 224.00 | 224.00 | 206.00 | 212.00 | 11,270 | -10.00(-4.50%) |
Feb 06, 2023 | 242.00 | 242.00 | 218.00 | 222.00 | 961 | -12.00(-5.13%) |
Feb 03, 2023 | 250.00 | 260.00 | 234.00 | 234.00 | 712 | -12.00(-4.88%) |
Feb 02, 2023 | 256.00 | 256.00 | 236.00 | 246.00 | 662 | -2.00(-0.81%) |