Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.00 | 16.75 | 15.50 | 15.65 | 12,475 | +0.35(+2.29%) |
Mar 30, 2023 | 15.32 | 16.00 | 15.00 | 15.30 | 13,016 | +0.29(+1.93%) |
Mar 29, 2023 | 14.25 | 15.25 | 14.00 | 15.01 | 4,023 | +0.51(+3.52%) |
Mar 28, 2023 | 12.50 | 15.49 | 12.50 | 14.50 | 25,869 | +1.63(+12.71%) |
Mar 27, 2023 | 12.00 | 13.00 | 11.88 | 12.87 | 6,691 | +0.81(+6.76%) |
Mar 24, 2023 | 12.01 | 12.50 | 12.01 | 12.05 | 2,703 | -0.45(-3.60%) |
Mar 23, 2023 | 12.50 | 13.00 | 12.02 | 12.50 | 7,105 | +0.05(+0.44%) |
Mar 22, 2023 | 12.00 | 12.50 | 11.75 | 12.45 | 7,268 | +0.45(+3.71%) |
Mar 21, 2023 | 11.85 | 12.50 | 11.85 | 12.00 | 6,015 | +0.04(+0.29%) |
Mar 20, 2023 | 12.46 | 13.21 | 11.95 | 11.96 | 19,270 | -1.03(-7.93%) |
Mar 17, 2023 | 13.99 | 13.99 | 12.75 | 12.99 | 11,829 | -1.25(-8.78%) |
Mar 16, 2023 | 13.98 | 14.49 | 13.50 | 14.24 | 3,638 | +0.49(+3.60%) |
Mar 15, 2023 | 15.00 | 15.00 | 13.41 | 13.75 | 11,929 | -1.27(-8.46%) |
Mar 14, 2023 | 15.30 | 15.49 | 14.65 | 15.02 | 7,060 | +0.02(+0.13%) |
Mar 13, 2023 | 15.00 | 15.25 | 14.51 | 15.00 | 34,774 | -0.50(-3.23%) |
Mar 10, 2023 | 15.50 | 16.34 | 15.00 | 15.50 | 17,230 | -0.71(-4.38%) |
Mar 09, 2023 | 17.11 | 17.15 | 16.03 | 16.21 | 12,980 | +0.21(+1.31%) |
Mar 08, 2023 | 17.00 | 16.76 | 16.00 | 16.00 | 4,453 | -1.00(-5.88%) |
Mar 07, 2023 | 17.50 | 17.50 | 17.00 | 17.00 | 4,029 | -0.50(-2.86%) |
Mar 06, 2023 | 17.00 | 17.50 | 17.00 | 17.50 | 8,593 | -0.70(-3.85%) |
Mar 03, 2023 | 17.58 | 18.20 | 17.50 | 18.20 | 15,574 | +0.70(+4.00%) |
Mar 02, 2023 | 18.35 | 18.40 | 17.25 | 17.50 | 7,971 | -0.45(-2.51%) |
Mar 01, 2023 | 17.94 | 18.50 | 17.61 | 17.95 | 10,014 | +0.61(+3.55%) |
Feb 28, 2023 | 18.50 | 18.50 | 17.25 | 17.34 | 9,306 | +0.09(+0.49%) |
Feb 27, 2023 | 20.00 | 20.00 | 16.25 | 17.25 | 9,278 | -2.01(-10.44%) |
Feb 24, 2023 | 20.50 | 20.50 | 19.00 | 19.26 | 2,939 | -1.34(-6.50%) |
Feb 23, 2023 | 19.78 | 21.00 | 19.78 | 20.60 | 5,179 | +0.82(+4.15%) |
Feb 22, 2023 | 18.82 | 21.50 | 18.82 | 19.78 | 12,839 | -1.92(-8.85%) |
Feb 21, 2023 | 23.24 | 25.18 | 21.52 | 21.70 | 12,707 | -1.54(-6.63%) |
Feb 17, 2023 | 23.58 | 24.00 | 23.00 | 23.24 | 5,891 | -0.79(-3.29%) |
Feb 16, 2023 | 23.58 | 24.62 | 23.55 | 24.03 | 4,649 | +0.04(+0.15%) |
Feb 15, 2023 | 23.75 | 24.50 | 23.50 | 24.00 | 7,021 | +0.25(+1.05%) |
Feb 14, 2023 | 24.00 | 25.00 | 23.20 | 23.75 | 4,710 | -0.87(-3.53%) |
Feb 13, 2023 | 24.50 | 25.00 | 23.00 | 24.61 | 8,356 | -0.14(-0.55%) |
Feb 10, 2023 | 25.10 | 25.50 | 24.50 | 24.75 | 9,818 | -0.70(-2.75%) |
Feb 09, 2023 | 26.50 | 27.24 | 24.75 | 25.45 | 15,452 | -1.11(-4.16%) |
Feb 08, 2023 | 31.00 | 33.75 | 26.04 | 26.55 | 120,373 | -1.59(-5.63%) |
Feb 07, 2023 | 27.75 | 28.50 | 27.10 | 28.14 | 4,567 | +0.04(+0.14%) |
Feb 06, 2023 | 27.91 | 28.50 | 27.52 | 28.10 | 3,244 | +0.10(+0.36%) |
Feb 03, 2023 | 30.00 | 30.45 | 27.10 | 28.00 | 9,230 | -2.34(-7.73%) |
Feb 02, 2023 | 30.00 | 31.00 | 29.00 | 30.34 | 12,623 | +0.36(+1.18%) |
Feb 01, 2023 | 27.50 | 30.00 | 27.50 | 29.99 | 7,821 | +2.19(+7.88%) |
Jan 31, 2023 | 27.23 | 28.25 | 26.50 | 27.80 | 2,375 | +0.46(+1.66%) |
Jan 30, 2023 | 26.00 | 27.50 | 25.55 | 27.34 | 4,030 | +1.00(+3.80%) |
Jan 27, 2023 | 28.12 | 28.50 | 24.55 | 26.34 | 11,840 | -1.48(-5.30%) |
Jan 26, 2023 | 27.50 | 29.30 | 26.71 | 27.82 | 4,567 | +0.02(+0.07%) |
Jan 25, 2023 | 29.12 | 31.08 | 26.51 | 27.80 | 9,071 | -1.32(-4.55%) |
Jan 24, 2023 | 29.00 | 29.24 | 26.75 | 29.12 | 9,632 | +0.52(+1.84%) |
Jan 23, 2023 | 29.00 | 29.50 | 27.50 | 28.60 | 4,505 | -0.33(-1.16%) |
Jan 20, 2023 | 28.95 | 28.95 | 28.25 | 28.93 | 6,971 | +1.43(+5.22%) |
Jan 19, 2023 | 26.50 | 27.89 | 26.50 | 27.50 | 9,217 | +1.00(+3.77%) |
Jan 18, 2023 | 29.00 | 31.14 | 24.40 | 26.50 | 19,732 | -2.50(-8.60%) |
Jan 17, 2023 | 36.99 | 36.99 | 28.06 | 29.00 | 24,694 | -7.30(-20.12%) |
Jan 13, 2023 | 38.50 | 39.45 | 36.00 | 36.30 | 12,796 | -2.02(-5.26%) |
Jan 12, 2023 | 38.50 | 39.00 | 37.50 | 38.31 | 4,669 | +0.81(+2.17%) |
Jan 11, 2023 | 36.05 | 40.99 | 36.05 | 37.50 | 13,045 | +1.08(+2.95%) |
Jan 10, 2023 | 34.01 | 36.49 | 34.00 | 36.42 | 10,176 | +2.30(+6.74%) |
Jan 09, 2023 | 33.50 | 34.99 | 33.50 | 34.12 | 5,645 | +0.62(+1.87%) |
Jan 06, 2023 | 32.50 | 33.95 | 32.50 | 33.50 | 8,295 | -0.45(-1.33%) |
Jan 05, 2023 | 32.65 | 33.99 | 31.50 | 33.95 | 7,247 | -0.17(-0.50%) |
Jan 04, 2023 | 34.50 | 35.90 | 32.99 | 34.12 | 11,422 | -0.11(-0.31%) |