Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.438 | 9.398 | 8.438 | 9.140 | 21,390 | -0.64(-6.52%) |
Apr 27, 2023 | 10.40 | 10.58 | 8.620 | 9.778 | 42,387 | -0.82(-7.70%) |
Apr 26, 2023 | 11.60 | 12.00 | 9.172 | 10.59 | 56,900 | -0.78(-6.89%) |
Apr 25, 2023 | 11.81 | 11.90 | 11.24 | 11.38 | 6,566 | -0.62(-5.17%) |
Apr 24, 2023 | 12.40 | 12.37 | 11.60 | 12.00 | 6,628 | -0.48(-3.86%) |
Apr 21, 2023 | 12.26 | 12.64 | 11.71 | 12.48 | 10,749 | +0.22(+1.79%) |
Apr 20, 2023 | 12.35 | 12.35 | 11.90 | 12.26 | 8,677 | -0.34(-2.70%) |
Apr 19, 2023 | 12.60 | 12.90 | 12.02 | 12.60 | 6,877 | -0.20(-1.53%) |
Apr 18, 2023 | 12.60 | 13.20 | 12.41 | 12.80 | 8,940 | -0.24(-1.86%) |
Apr 17, 2023 | 12.85 | 13.11 | 12.10 | 13.04 | 14,242 | +0.44(+3.49%) |
Apr 14, 2023 | 12.42 | 13.00 | 12.40 | 12.60 | 10,102 | -0.08(-0.65%) |
Apr 13, 2023 | 12.40 | 12.80 | 12.20 | 12.68 | 15,034 | +0.28(+2.24%) |
Apr 12, 2023 | 12.80 | 13.00 | 12.10 | 12.40 | 8,382 | -0.30(-2.35%) |
Apr 11, 2023 | 12.60 | 13.20 | 12.20 | 12.70 | 7,975 | -0.11(-0.86%) |
Apr 10, 2023 | 12.19 | 13.17 | 12.01 | 12.81 | 10,471 | +0.25(+1.96%) |
Apr 06, 2023 | 12.60 | 12.60 | 12.00 | 12.56 | 4,794 | -0.04(-0.29%) |
Apr 05, 2023 | 12.40 | 12.60 | 11.80 | 12.60 | 6,558 | +0.02(+0.13%) |
Apr 04, 2023 | 14.00 | 14.00 | 12.44 | 12.58 | 7,162 | -0.92(-6.79%) |
Apr 03, 2023 | 13.20 | 13.50 | 12.20 | 13.50 | 13,391 | +0.30(+2.27%) |
Mar 31, 2023 | 12.60 | 13.40 | 12.40 | 13.20 | 13,732 | +0.64(+5.10%) |
Mar 30, 2023 | 12.80 | 13.40 | 12.00 | 12.56 | 10,497 | -0.44(-3.38%) |
Mar 29, 2023 | 13.80 | 13.80 | 11.61 | 13.00 | 13,473 | -0.40(-2.99%) |
Mar 28, 2023 | 13.40 | 13.56 | 12.70 | 13.40 | 6,584 | +0.10(+0.75%) |
Mar 27, 2023 | 12.40 | 14.71 | 12.40 | 13.30 | 28,734 | +0.78(+6.20%) |
Mar 24, 2023 | 13.00 | 13.00 | 11.40 | 12.52 | 6,334 | +0.02(+0.19%) |
Mar 23, 2023 | 12.40 | 13.00 | 12.20 | 12.50 | 3,807 | +0.08(+0.63%) |
Mar 22, 2023 | 12.60 | 13.17 | 12.20 | 12.42 | 4,268 | -0.54(-4.17%) |
Mar 21, 2023 | 11.95 | 13.97 | 11.95 | 12.96 | 13,063 | +0.84(+6.96%) |
Mar 20, 2023 | 11.99 | 12.42 | 11.62 | 12.12 | 6,538 | +0.52(+4.47%) |
Mar 17, 2023 | 12.80 | 12.80 | 11.00 | 11.60 | 8,417 | -0.89(-7.13%) |
Mar 16, 2023 | 12.98 | 13.11 | 12.20 | 12.49 | 11,033 | -0.49(-3.78%) |
Mar 15, 2023 | 13.15 | 14.40 | 12.56 | 12.98 | 12,488 | -0.16(-1.25%) |
Mar 14, 2023 | 13.40 | 13.60 | 12.82 | 13.14 | 8,052 | +0.10(+0.80%) |
Mar 13, 2023 | 13.62 | 13.64 | 12.40 | 13.04 | 25,437 | -0.76(-5.49%) |
Mar 10, 2023 | 14.60 | 14.60 | 13.00 | 13.80 | 19,439 | -0.60(-4.19%) |
Mar 09, 2023 | 16.46 | 16.80 | 14.22 | 14.40 | 26,480 | -1.70(-10.55%) |
Mar 08, 2023 | 16.20 | 16.80 | 15.82 | 16.10 | 11,858 | -0.26(-1.60%) |
Mar 07, 2023 | 17.40 | 18.00 | 15.41 | 16.36 | 18,514 | -1.23(-6.98%) |
Mar 06, 2023 | 18.80 | 18.80 | 17.00 | 17.59 | 11,264 | -0.99(-5.32%) |
Mar 03, 2023 | 17.60 | 18.60 | 16.80 | 18.58 | 10,418 | +1.15(+6.61%) |
Mar 02, 2023 | 17.20 | 17.80 | 16.60 | 17.43 | 16,564 | +0.13(+0.73%) |
Mar 01, 2023 | 18.80 | 18.80 | 17.00 | 17.30 | 19,485 | -1.20(-6.48%) |
Feb 28, 2023 | 18.40 | 19.98 | 18.35 | 18.50 | 14,492 | +0.20(+1.08%) |
Feb 27, 2023 | 19.00 | 19.00 | 17.60 | 18.30 | 29,684 | -1.01(-5.24%) |
Feb 24, 2023 | 20.60 | 20.80 | 18.86 | 19.31 | 41,096 | -1.69(-8.04%) |
Feb 23, 2023 | 22.40 | 22.60 | 20.20 | 21.00 | 33,565 | -1.40(-6.25%) |
Feb 22, 2023 | 21.80 | 23.60 | 21.20 | 22.40 | 34,739 | +0.80(+3.70%) |
Feb 21, 2023 | 23.20 | 23.60 | 21.20 | 21.60 | 40,276 | -2.20(-9.24%) |
Feb 17, 2023 | 26.00 | 26.20 | 23.60 | 23.80 | 40,088 | -2.40(-9.16%) |
Feb 16, 2023 | 26.40 | 26.75 | 25.20 | 26.20 | 34,343 | -1.20(-4.38%) |
Feb 15, 2023 | 27.00 | 27.80 | 26.20 | 27.40 | 24,198 | -0.40(-1.44%) |
Feb 14, 2023 | 27.40 | 28.40 | 26.60 | 27.80 | 21,339 | -0.40(-1.42%) |
Feb 13, 2023 | 29.80 | 29.80 | 28.00 | 28.20 | 17,260 | -1.00(-3.42%) |
Feb 10, 2023 | 30.00 | 30.40 | 28.20 | 29.20 | 36,346 | -2.20(-7.01%) |
Feb 09, 2023 | 33.40 | 33.40 | 30.60 | 31.40 | 20,923 | -1.00(-3.09%) |
Feb 08, 2023 | 32.60 | 33.66 | 31.60 | 32.40 | 24,860 | -0.40(-1.22%) |
Feb 07, 2023 | 35.80 | 35.91 | 32.60 | 32.80 | 36,006 | -3.40(-9.39%) |
Feb 06, 2023 | 38.00 | 38.20 | 35.00 | 36.20 | 35,185 | -1.60(-4.23%) |
Feb 03, 2023 | 37.80 | 40.80 | 37.60 | 37.80 | 51,772 | -2.80(-6.90%) |
Feb 02, 2023 | 41.00 | 43.20 | 40.00 | 40.60 | 83,034 | -0.80(-1.93%) |