Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.21 | 12.38 | 11.67 | 12.31 | 14,026 | +0.01(+0.08%) |
Apr 27, 2023 | 12.50 | 12.51 | 12.13 | 12.30 | 17,859 | -0.22(-1.76%) |
Apr 26, 2023 | 12.13 | 12.53 | 11.46 | 12.52 | 26,224 | +0.22(+1.79%) |
Apr 25, 2023 | 12.11 | 12.57 | 11.87 | 12.30 | 18,278 | +0.18(+1.49%) |
Apr 24, 2023 | 11.72 | 12.22 | 11.01 | 12.12 | 18,061 | +0.38(+3.24%) |
Apr 21, 2023 | 11.50 | 11.74 | 10.90 | 11.74 | 20,088 | +0.28(+2.44%) |
Apr 20, 2023 | 10.43 | 11.63 | 10.17 | 11.46 | 38,398 | +1.12(+10.83%) |
Apr 19, 2023 | 9.060 | 10.56 | 9.060 | 10.34 | 23,151 | +1.27(+14.00%) |
Apr 18, 2023 | 8.880 | 9.400 | 8.830 | 9.070 | 18,774 | +0.23(+2.60%) |
Apr 17, 2023 | 8.700 | 8.910 | 8.520 | 8.840 | 15,328 | +0.46(+5.49%) |
Apr 14, 2023 | 9.440 | 9.470 | 8.060 | 8.380 | 113,883 | -1.18(-12.34%) |
Apr 13, 2023 | 9.540 | 9.900 | 9.220 | 9.560 | 18,352 | +0.19(+2.03%) |
Apr 12, 2023 | 10.07 | 10.10 | 8.860 | 9.370 | 27,703 | -0.56(-5.64%) |
Apr 11, 2023 | 9.270 | 10.33 | 8.935 | 9.930 | 27,437 | +0.43(+4.53%) |
Apr 10, 2023 | 8.810 | 9.745 | 8.810 | 9.500 | 38,135 | +0.71(+8.08%) |
Apr 06, 2023 | 10.28 | 10.28 | 8.665 | 8.790 | 29,554 | -1.55(-14.99%) |
Apr 05, 2023 | 11.22 | 11.67 | 10.30 | 10.34 | 32,799 | -1.33(-11.40%) |
Apr 04, 2023 | 11.52 | 11.76 | 11.43 | 11.67 | 28,121 | -0.18(-1.52%) |
Apr 03, 2023 | 12.94 | 12.94 | 11.34 | 11.85 | 45,067 | -0.84(-6.62%) |
Mar 31, 2023 | 14.05 | 14.39 | 12.31 | 12.69 | 51,872 | -1.10(-7.98%) |
Mar 30, 2023 | 12.76 | 14.08 | 12.46 | 13.79 | 40,298 | +1.08(+8.50%) |
Mar 29, 2023 | 13.28 | 13.75 | 12.57 | 12.71 | 20,889 | -0.69(-5.15%) |
Mar 28, 2023 | 13.70 | 14.37 | 13.37 | 13.40 | 19,667 | -0.25(-1.83%) |
Mar 27, 2023 | 13.03 | 13.99 | 12.60 | 13.65 | 28,530 | +0.63(+4.84%) |
Mar 24, 2023 | 12.75 | 13.39 | 12.53 | 13.02 | 49,039 | -0.07(-0.53%) |
Mar 23, 2023 | 12.04 | 13.20 | 12.00 | 13.09 | 54,749 | +0.96(+7.91%) |
Mar 22, 2023 | 11.63 | 12.59 | 11.63 | 12.13 | 53,249 | +0.07(+0.58%) |
Mar 21, 2023 | 11.76 | 12.14 | 11.51 | 12.06 | 280,330 | +0.45(+3.88%) |
Mar 20, 2023 | 19.77 | 20.07 | 11.25 | 11.61 | 203,277 | -8.39(-41.95%) |
Mar 17, 2023 | 20.55 | 23.16 | 19.59 | 20.00 | 1,664,938 | -0.38(-1.86%) |
Mar 16, 2023 | 19.50 | 20.44 | 19.50 | 20.38 | 108,286 | +0.08(+0.39%) |
Mar 15, 2023 | 21.12 | 22.70 | 18.70 | 20.30 | 168,651 | -0.83(-3.93%) |
Mar 14, 2023 | 21.07 | 22.33 | 20.05 | 21.13 | 96,020 | +0.06(+0.28%) |
Mar 13, 2023 | 19.32 | 21.38 | 19.32 | 21.07 | 95,536 | +1.03(+5.14%) |
Mar 10, 2023 | 20.94 | 22.10 | 19.70 | 20.04 | 108,347 | -1.30(-6.09%) |
Mar 09, 2023 | 21.59 | 22.55 | 21.21 | 21.34 | 80,346 | -0.59(-2.69%) |
Mar 08, 2023 | 21.77 | 22.75 | 21.02 | 21.93 | 89,346 | -0.02(-0.09%) |
Mar 07, 2023 | 21.07 | 22.83 | 20.08 | 21.95 | 85,092 | +1.31(+6.35%) |
Mar 06, 2023 | 21.34 | 21.46 | 20.08 | 20.64 | 72,886 | -0.36(-1.71%) |
Mar 03, 2023 | 20.20 | 21.50 | 18.90 | 21.00 | 44,066 | +0.50(+2.44%) |
Mar 02, 2023 | 20.11 | 22.00 | 19.42 | 20.50 | 49,481 | -0.13(-0.63%) |
Mar 01, 2023 | 20.42 | 21.38 | 19.72 | 20.63 | 49,759 | +0.31(+1.53%) |
Feb 28, 2023 | 19.40 | 21.00 | 18.80 | 20.32 | 35,882 | +1.32(+6.95%) |
Feb 27, 2023 | 16.00 | 19.87 | 16.00 | 19.00 | 99,198 | +3.67(+23.94%) |
Feb 24, 2023 | 14.90 | 15.90 | 13.46 | 15.33 | 53,957 | +0.52(+3.51%) |
Feb 23, 2023 | 15.44 | 16.00 | 14.21 | 14.81 | 76,546 | -0.34(-2.24%) |
Feb 22, 2023 | 17.55 | 17.55 | 13.60 | 15.15 | 54,783 | -3.17(-17.30%) |
Feb 21, 2023 | 21.19 | 21.60 | 18.30 | 18.32 | 26,354 | -3.27(-15.15%) |
Feb 17, 2023 | 22.55 | 23.99 | 20.91 | 21.59 | 46,044 | -1.41(-6.13%) |
Feb 16, 2023 | 22.11 | 23.33 | 22.11 | 23.00 | 56,596 | +0.50(+2.22%) |
Feb 15, 2023 | 23.10 | 24.00 | 21.61 | 22.50 | 59,544 | -0.70(-3.02%) |
Feb 14, 2023 | 22.90 | 23.75 | 21.51 | 23.20 | 107,726 | +0.30(+1.31%) |
Feb 13, 2023 | 21.35 | 23.00 | 20.61 | 22.90 | 30,069 | +0.94(+4.28%) |
Feb 10, 2023 | 22.00 | 22.75 | 21.53 | 21.96 | 16,529 | -0.26(-1.17%) |
Feb 09, 2023 | 22.43 | 22.55 | 20.96 | 22.22 | 28,942 | -0.33(-1.46%) |
Feb 08, 2023 | 22.35 | 23.00 | 20.53 | 22.55 | 92,118 | +0.42(+1.90%) |
Feb 07, 2023 | 20.89 | 23.66 | 19.79 | 22.13 | 45,883 | +1.35(+6.50%) |
Feb 06, 2023 | 20.00 | 25.47 | 19.09 | 20.78 | 61,893 | +1.73(+9.08%) |
Feb 03, 2023 | 17.80 | 19.73 | 16.22 | 19.05 | 20,796 | +1.25(+7.02%) |
Feb 02, 2023 | 16.22 | 19.08 | 16.22 | 17.80 | 20,479 | +1.40(+8.54%) |