Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 24.00 | 24.16 | 21.96 | 22.84 | 665,184 | -0.24(-1.04%) |
May 05, 2023 | 23.77 | 25.50 | 22.61 | 23.08 | 948,204 | +3.22(+16.21%) |
May 04, 2023 | 19.65 | 21.70 | 15.75 | 19.86 | 2,184,466 | -1.36(-6.41%) |
May 03, 2023 | 21.00 | 24.25 | 20.95 | 21.22 | 1,373,451 | -0.02(-0.09%) |
May 02, 2023 | 25.71 | 26.00 | 19.39 | 21.24 | 2,081,088 | -5.46(-20.45%) |
May 01, 2023 | 32.14 | 32.14 | 26.21 | 26.70 | 1,421,314 | -5.39(-16.80%) |
Apr 28, 2023 | 31.79 | 32.80 | 31.44 | 32.09 | 164,572 | +0.46(+1.45%) |
Apr 27, 2023 | 30.78 | 31.94 | 30.78 | 31.63 | 139,625 | +0.80(+2.59%) |
Apr 26, 2023 | 31.08 | 31.84 | 30.18 | 30.83 | 297,843 | +0.07(+0.23%) |
Apr 25, 2023 | 32.55 | 32.68 | 30.37 | 30.76 | 310,927 | -2.40(-7.24%) |
Apr 24, 2023 | 33.90 | 33.90 | 32.44 | 33.16 | 308,696 | -0.76(-2.24%) |
Apr 21, 2023 | 34.16 | 34.81 | 33.62 | 33.92 | 235,620 | -0.50(-1.45%) |
Apr 20, 2023 | 35.17 | 36.87 | 33.94 | 34.42 | 482,797 | -1.86(-5.13%) |
Apr 19, 2023 | 35.22 | 37.50 | 33.44 | 36.28 | 1,069,158 | +5.48(+17.79%) |
Apr 18, 2023 | 31.28 | 31.53 | 30.23 | 30.80 | 293,874 | -0.36(-1.16%) |
Apr 17, 2023 | 29.14 | 31.30 | 28.50 | 31.16 | 296,869 | +1.41(+4.74%) |
Apr 14, 2023 | 31.05 | 31.75 | 29.44 | 29.75 | 280,052 | -0.72(-2.36%) |
Apr 13, 2023 | 29.24 | 31.33 | 28.76 | 30.47 | 248,322 | +1.62(+5.62%) |
Apr 12, 2023 | 29.72 | 30.25 | 28.70 | 28.85 | 176,751 | -0.73(-2.47%) |
Apr 11, 2023 | 29.63 | 30.29 | 29.25 | 29.58 | 227,471 | +0.27(+0.92%) |
Apr 10, 2023 | 28.45 | 29.91 | 28.09 | 29.31 | 367,587 | -0.14(-0.48%) |
Apr 06, 2023 | 27.54 | 29.91 | 26.84 | 29.45 | 626,450 | +1.81(+6.55%) |
Apr 05, 2023 | 27.45 | 28.00 | 25.78 | 27.64 | 586,435 | -1.13(-3.93%) |
Apr 04, 2023 | 30.32 | 30.69 | 27.93 | 28.77 | 721,493 | -2.11(-6.83%) |
Apr 03, 2023 | 33.10 | 33.49 | 29.60 | 30.88 | 993,355 | -3.01(-8.88%) |
Mar 31, 2023 | 31.00 | 34.65 | 29.08 | 33.89 | 3,300,549 | +8.53(+33.64%) |
Mar 30, 2023 | 35.02 | 35.02 | 22.05 | 25.36 | 6,555,250 | -9.66(-27.58%) |
Mar 29, 2023 | 37.17 | 37.23 | 34.93 | 35.02 | 281,982 | -1.79(-4.86%) |
Mar 28, 2023 | 37.14 | 37.45 | 36.00 | 36.81 | 158,865 | -0.40(-1.07%) |
Mar 27, 2023 | 36.77 | 38.30 | 36.52 | 37.21 | 129,328 | +1.43(+4.00%) |
Mar 24, 2023 | 33.54 | 36.25 | 33.54 | 35.78 | 199,433 | +1.47(+4.28%) |
Mar 23, 2023 | 35.28 | 36.19 | 33.30 | 34.31 | 255,090 | -0.60(-1.72%) |
Mar 22, 2023 | 38.00 | 38.00 | 34.84 | 34.91 | 163,297 | -2.96(-7.82%) |
Mar 21, 2023 | 36.55 | 39.36 | 36.55 | 37.87 | 211,221 | +2.55(+7.22%) |
Mar 20, 2023 | 36.29 | 37.69 | 32.94 | 35.32 | 240,867 | -0.31(-0.87%) |
Mar 17, 2023 | 38.17 | 38.29 | 34.24 | 35.63 | 581,926 | -4.16(-10.45%) |
Mar 16, 2023 | 38.70 | 41.92 | 35.13 | 39.79 | 417,885 | +0.48(+1.22%) |
Mar 15, 2023 | 30.79 | 39.61 | 30.65 | 39.31 | 742,044 | +5.12(+14.98%) |
Mar 14, 2023 | 33.53 | 38.48 | 31.76 | 34.19 | 1,770,272 | +9.59(+38.98%) |
Mar 13, 2023 | 30.14 | 30.14 | 13.98 | 24.60 | 3,009,521 | -19.16(-43.78%) |
Mar 10, 2023 | 48.05 | 48.53 | 42.86 | 43.76 | 546,412 | -6.61(-13.12%) |
Mar 09, 2023 | 54.54 | 54.54 | 50.36 | 50.37 | 137,450 | -4.37(-7.98%) |
Mar 08, 2023 | 54.23 | 54.91 | 53.75 | 54.74 | 67,229 | +0.47(+0.87%) |
Mar 07, 2023 | 55.10 | 55.10 | 53.98 | 54.27 | 70,434 | -1.12(-2.02%) |
Mar 06, 2023 | 55.97 | 56.25 | 55.26 | 55.39 | 100,624 | -0.53(-0.95%) |
Mar 03, 2023 | 55.88 | 56.00 | 55.30 | 55.92 | 96,966 | +0.39(+0.70%) |
Mar 02, 2023 | 55.21 | 55.74 | 54.91 | 55.53 | 61,960 | -0.38(-0.68%) |