Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.00 | 16.92 | 15.00 | 16.47 | 67,573 | +0.57(+3.58%) |
Apr 27, 2023 | 14.70 | 16.92 | 14.40 | 15.90 | 128,034 | -0.90(-5.36%) |
Apr 26, 2023 | 21.90 | 23.85 | 14.19 | 16.80 | 2,266,566 | +4.20(+33.33%) |
Apr 25, 2023 | 12.30 | 12.60 | 11.40 | 12.60 | 26,560 | +0.00(+0.00%) |
Apr 24, 2023 | 12.60 | 13.47 | 12.30 | 12.60 | 19,875 | -1.39(-9.95%) |
Apr 21, 2023 | 13.50 | 14.10 | 13.20 | 13.99 | 15,846 | +0.04(+0.30%) |
Apr 20, 2023 | 15.59 | 15.90 | 12.95 | 13.95 | 47,039 | -2.13(-13.25%) |
Apr 19, 2023 | 16.20 | 17.70 | 15.60 | 16.08 | 61,611 | -2.54(-13.62%) |
Apr 18, 2023 | 17.40 | 20.40 | 16.38 | 18.61 | 168,826 | +2.23(+13.60%) |
Apr 17, 2023 | 17.06 | 17.06 | 15.90 | 16.39 | 38,148 | -0.65(-3.84%) |
Apr 14, 2023 | 15.90 | 17.39 | 15.31 | 17.04 | 100,955 | -0.34(-1.97%) |
Apr 13, 2023 | 15.00 | 17.70 | 14.73 | 17.38 | 149,795 | +0.58(+3.46%) |
Apr 12, 2023 | 17.60 | 19.47 | 15.00 | 16.80 | 831,488 | +3.81(+29.33%) |
Apr 11, 2023 | 13.80 | 16.35 | 12.00 | 12.99 | 358,189 | +0.62(+4.97%) |
Apr 10, 2023 | 11.49 | 12.63 | 10.80 | 12.38 | 94,399 | +1.72(+16.16%) |
Apr 06, 2023 | 10.20 | 11.70 | 9.600 | 10.65 | 48,073 | +0.83(+8.43%) |
Apr 05, 2023 | 11.70 | 11.94 | 9.600 | 9.825 | 70,432 | -1.54(-13.59%) |
Apr 04, 2023 | 12.30 | 12.54 | 10.80 | 11.37 | 46,463 | -1.17(-9.33%) |
Apr 03, 2023 | 13.50 | 13.80 | 12.30 | 12.54 | 40,516 | -0.73(-5.47%) |
Mar 31, 2023 | 12.60 | 13.42 | 12.60 | 13.27 | 21,325 | +0.60(+4.76%) |
Mar 30, 2023 | 13.39 | 14.10 | 12.42 | 12.66 | 36,837 | -1.14(-8.24%) |
Mar 29, 2023 | 14.11 | 14.94 | 12.90 | 13.80 | 24,403 | -0.75(-5.15%) |
Mar 28, 2023 | 15.03 | 15.60 | 14.10 | 14.55 | 18,917 | -0.49(-3.27%) |
Mar 27, 2023 | 15.25 | 15.89 | 14.98 | 15.04 | 15,332 | -0.26(-1.69%) |
Mar 24, 2023 | 14.40 | 15.90 | 14.40 | 15.30 | 16,720 | +0.66(+4.51%) |
Mar 23, 2023 | 15.73 | 16.05 | 14.40 | 14.64 | 20,758 | -1.26(-7.92%) |
Mar 22, 2023 | 15.60 | 17.09 | 15.45 | 15.90 | 37,899 | +0.00(+0.00%) |
Mar 21, 2023 | 15.60 | 17.10 | 15.00 | 15.90 | 51,346 | +0.54(+3.52%) |
Mar 20, 2023 | 16.50 | 16.50 | 15.16 | 15.36 | 19,989 | +0.09(+0.61%) |
Mar 17, 2023 | 17.67 | 18.00 | 12.30 | 15.27 | 63,988 | -4.53(-22.89%) |
Mar 16, 2023 | 19.80 | 20.70 | 19.20 | 19.80 | 29,478 | -0.15(-0.74%) |
Mar 15, 2023 | 18.30 | 20.18 | 18.30 | 19.95 | 22,825 | +1.05(+5.54%) |
Mar 14, 2023 | 21.90 | 22.50 | 18.90 | 18.90 | 38,428 | -2.59(-12.04%) |
Mar 13, 2023 | 19.80 | 22.03 | 19.80 | 21.49 | 22,111 | +1.15(+5.67%) |
Mar 10, 2023 | 19.86 | 21.96 | 19.54 | 20.33 | 35,631 | -0.05(-0.26%) |
Mar 09, 2023 | 21.96 | 22.46 | 19.50 | 20.39 | 26,763 | -1.66(-7.54%) |
Mar 08, 2023 | 23.40 | 24.00 | 21.60 | 22.05 | 30,344 | -1.35(-5.77%) |
Mar 07, 2023 | 25.80 | 26.10 | 22.95 | 23.40 | 47,213 | -2.10(-8.24%) |
Mar 06, 2023 | 27.60 | 27.84 | 25.20 | 25.50 | 45,171 | -2.10(-7.61%) |
Mar 03, 2023 | 28.80 | 29.40 | 27.30 | 27.60 | 33,005 | -1.44(-4.96%) |
Mar 02, 2023 | 27.75 | 31.20 | 27.03 | 29.04 | 70,722 | -1.26(-4.16%) |
Mar 01, 2023 | 35.40 | 36.00 | 29.43 | 30.30 | 152,998 | -10.80(-26.28%) |
Feb 28, 2023 | 35.10 | 44.40 | 35.10 | 41.10 | 130,624 | +5.40(+15.13%) |
Feb 27, 2023 | 36.00 | 37.20 | 34.50 | 35.70 | 34,161 | -1.50(-4.03%) |
Feb 24, 2023 | 36.30 | 39.00 | 34.50 | 37.20 | 25,955 | -0.90(-2.36%) |
Feb 23, 2023 | 38.70 | 39.87 | 36.00 | 38.10 | 22,636 | -0.60(-1.55%) |
Feb 22, 2023 | 37.50 | 38.85 | 36.75 | 38.70 | 18,144 | +1.20(+3.20%) |
Feb 21, 2023 | 38.70 | 39.60 | 34.80 | 37.50 | 31,621 | -2.70(-6.72%) |
Feb 17, 2023 | 41.10 | 41.40 | 39.00 | 40.20 | 21,036 | -1.80(-4.29%) |
Feb 16, 2023 | 43.50 | 45.00 | 41.40 | 42.00 | 23,365 | -1.50(-3.45%) |
Feb 15, 2023 | 42.60 | 46.20 | 42.30 | 43.50 | 34,341 | -1.80(-3.97%) |
Feb 14, 2023 | 41.70 | 46.50 | 40.80 | 45.30 | 59,941 | +1.50(+3.42%) |
Feb 13, 2023 | 39.30 | 44.40 | 38.10 | 43.80 | 64,179 | +4.50(+11.45%) |
Feb 10, 2023 | 40.50 | 40.50 | 36.90 | 39.30 | 47,254 | -1.80(-4.38%) |
Feb 09, 2023 | 42.60 | 43.77 | 40.20 | 41.10 | 40,806 | -0.30(-0.72%) |
Feb 08, 2023 | 42.30 | 42.60 | 39.60 | 41.40 | 48,670 | -1.80(-4.17%) |
Feb 07, 2023 | 45.00 | 45.00 | 41.10 | 43.20 | 65,177 | -1.80(-4.00%) |
Feb 06, 2023 | 45.90 | 46.80 | 44.10 | 45.00 | 67,143 | -0.30(-0.66%) |
Feb 03, 2023 | 45.30 | 47.70 | 44.40 | 45.30 | 86,018 | -2.10(-4.43%) |
Feb 02, 2023 | 45.00 | 51.15 | 44.10 | 47.40 | 212,423 | +2.40(+5.33%) |