Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.46 | 10.69 | 10.01 | 10.35 | 58,566 | -0.09(-0.86%) |
Apr 27, 2023 | 10.27 | 10.66 | 10.00 | 10.44 | 47,500 | +0.17(+1.66%) |
Apr 26, 2023 | 10.43 | 10.61 | 10.18 | 10.27 | 34,127 | -0.20(-1.91%) |
Apr 25, 2023 | 10.62 | 10.80 | 10.24 | 10.47 | 60,030 | -0.40(-3.68%) |
Apr 24, 2023 | 12.00 | 12.00 | 10.70 | 10.87 | 85,841 | -1.04(-8.73%) |
Apr 21, 2023 | 12.90 | 13.21 | 11.45 | 11.91 | 175,552 | -1.34(-10.11%) |
Apr 20, 2023 | 16.93 | 17.24 | 13.02 | 13.25 | 285,592 | -5.09(-27.75%) |
Apr 19, 2023 | 17.32 | 18.48 | 17.03 | 18.34 | 22,021 | +0.89(+5.10%) |
Apr 18, 2023 | 16.96 | 17.52 | 16.86 | 17.45 | 27,494 | +0.64(+3.81%) |
Apr 17, 2023 | 16.67 | 17.01 | 16.50 | 16.81 | 16,243 | +0.25(+1.51%) |
Apr 14, 2023 | 16.66 | 16.75 | 16.11 | 16.56 | 34,367 | -0.09(-0.54%) |
Apr 13, 2023 | 16.86 | 17.09 | 16.55 | 16.65 | 34,481 | -0.17(-1.01%) |
Apr 12, 2023 | 16.42 | 17.14 | 16.34 | 16.82 | 25,020 | +0.61(+3.76%) |
Apr 11, 2023 | 16.50 | 16.65 | 16.01 | 16.21 | 29,994 | -0.17(-1.04%) |
Apr 10, 2023 | 17.49 | 17.53 | 16.01 | 16.38 | 48,884 | -1.22(-6.93%) |
Apr 06, 2023 | 16.86 | 17.77 | 16.83 | 17.60 | 34,441 | +0.73(+4.33%) |
Apr 05, 2023 | 15.58 | 17.00 | 15.56 | 16.87 | 37,135 | +1.07(+6.77%) |
Apr 04, 2023 | 17.61 | 17.73 | 15.69 | 15.80 | 43,004 | -1.74(-9.92%) |
Apr 03, 2023 | 18.30 | 18.57 | 17.54 | 17.54 | 38,684 | -0.84(-4.57%) |
Mar 31, 2023 | 18.22 | 18.39 | 17.90 | 18.38 | 25,236 | +0.17(+0.93%) |
Mar 30, 2023 | 18.60 | 18.85 | 17.75 | 18.21 | 36,534 | -0.21(-1.14%) |
Mar 29, 2023 | 17.07 | 18.79 | 17.07 | 18.42 | 41,379 | +1.47(+8.67%) |
Mar 28, 2023 | 16.35 | 17.00 | 16.35 | 16.95 | 30,766 | +0.57(+3.48%) |
Mar 27, 2023 | 16.21 | 16.48 | 15.88 | 16.38 | 44,135 | -0.39(-2.33%) |
Mar 24, 2023 | 16.00 | 16.89 | 15.48 | 16.77 | 68,208 | +0.57(+3.52%) |
Mar 23, 2023 | 21.03 | 21.03 | 16.00 | 16.20 | 223,878 | -4.83(-22.97%) |
Mar 22, 2023 | 25.42 | 25.42 | 20.76 | 21.03 | 110,899 | -5.52(-20.79%) |
Mar 21, 2023 | 26.80 | 27.65 | 26.38 | 26.55 | 35,494 | +0.30(+1.14%) |
Mar 20, 2023 | 25.90 | 26.95 | 25.70 | 26.25 | 24,738 | +0.35(+1.35%) |
Mar 17, 2023 | 25.95 | 25.95 | 24.85 | 25.90 | 30,638 | -0.15(-0.58%) |
Mar 16, 2023 | 24.75 | 26.25 | 24.57 | 26.05 | 32,299 | +1.40(+5.68%) |
Mar 15, 2023 | 24.90 | 25.32 | 24.32 | 24.65 | 20,004 | -0.55(-2.18%) |
Mar 14, 2023 | 25.00 | 25.45 | 24.35 | 25.20 | 29,389 | +1.05(+4.35%) |
Mar 13, 2023 | 23.35 | 26.35 | 23.35 | 24.15 | 32,138 | +0.75(+3.21%) |
Mar 10, 2023 | 23.05 | 23.70 | 22.61 | 23.40 | 35,200 | +0.35(+1.52%) |
Mar 09, 2023 | 24.45 | 24.68 | 23.05 | 23.05 | 34,425 | -1.35(-5.53%) |
Mar 08, 2023 | 24.85 | 25.15 | 24.10 | 24.40 | 26,317 | -0.35(-1.41%) |
Mar 07, 2023 | 25.65 | 26.07 | 24.57 | 24.75 | 28,269 | -1.10(-4.26%) |
Mar 06, 2023 | 27.25 | 27.50 | 24.72 | 25.85 | 49,989 | -1.50(-5.48%) |
Mar 03, 2023 | 28.30 | 28.30 | 27.15 | 27.35 | 22,882 | -1.05(-3.70%) |
Mar 02, 2023 | 28.95 | 28.95 | 27.70 | 28.40 | 33,153 | -0.65(-2.24%) |
Mar 01, 2023 | 29.35 | 29.55 | 27.85 | 29.05 | 18,730 | -0.25(-0.85%) |
Feb 28, 2023 | 33.45 | 33.55 | 29.30 | 29.30 | 44,654 | -4.59(-13.55%) |
Feb 27, 2023 | 33.94 | 34.70 | 33.31 | 33.89 | 28,284 | +0.19(+0.58%) |
Feb 24, 2023 | 33.60 | 35.06 | 33.17 | 33.70 | 23,021 | -0.49(-1.42%) |
Feb 23, 2023 | 33.26 | 34.58 | 33.11 | 34.19 | 17,224 | +1.12(+3.39%) |
Feb 22, 2023 | 32.97 | 33.80 | 32.68 | 33.07 | 15,593 | +0.15(+0.44%) |
Feb 21, 2023 | 32.92 | 33.36 | 32.48 | 32.92 | 15,066 | -0.05(-0.15%) |
Feb 17, 2023 | 32.92 | 33.41 | 32.29 | 32.97 | 12,464 | +0.24(+0.74%) |
Feb 16, 2023 | 32.73 | 33.70 | 32.49 | 32.73 | 12,345 | -0.10(-0.30%) |
Feb 15, 2023 | 32.53 | 33.11 | 32.24 | 32.82 | 8,772 | +0.29(+0.90%) |
Feb 14, 2023 | 31.75 | 32.87 | 31.75 | 32.53 | 11,015 | +0.78(+2.45%) |
Feb 13, 2023 | 31.31 | 32.29 | 31.10 | 31.75 | 13,616 | +0.44(+1.40%) |
Feb 10, 2023 | 30.58 | 31.75 | 30.48 | 31.31 | 12,609 | +0.58(+1.90%) |
Feb 09, 2023 | 31.90 | 32.14 | 30.68 | 30.73 | 11,340 | -0.93(-2.92%) |
Feb 08, 2023 | 33.02 | 33.02 | 31.41 | 31.65 | 10,979 | -1.24(-3.77%) |
Feb 07, 2023 | 33.07 | 34.33 | 32.68 | 32.90 | 20,673 | +0.02(+0.07%) |
Feb 06, 2023 | 32.87 | 33.21 | 32.09 | 32.87 | 10,016 | +0.10(+0.30%) |
Feb 03, 2023 | 32.87 | 33.31 | 32.24 | 32.77 | 10,597 | -0.39(-1.17%) |
Feb 02, 2023 | 33.65 | 34.28 | 32.77 | 33.16 | 18,402 | +0.05(+0.15%) |