Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2023 | 24.98 | 0 | +0.75(+3.10%) | |||
Apr 25, 2023 | 24.38 | 24.39 | 24.20 | 24.23 | 1,891,183 | -0.17(-0.70%) |
Apr 24, 2023 | 24.28 | 24.41 | 24.27 | 24.40 | 1,599,998 | +0.08(+0.33%) |
Apr 21, 2023 | 24.31 | 24.33 | 24.21 | 24.32 | 2,938,662 | +0.08(+0.33%) |
Apr 20, 2023 | 24.40 | 24.48 | 24.21 | 24.24 | 2,305,338 | -0.20(-0.82%) |
Apr 19, 2023 | 24.44 | 24.49 | 24.38 | 24.44 | 1,602,225 | -0.01(-0.04%) |
Apr 18, 2023 | 24.36 | 24.46 | 24.33 | 24.45 | 1,411,120 | +0.10(+0.41%) |
Apr 17, 2023 | 24.35 | 24.42 | 24.34 | 24.35 | 2,130,741 | +0.00(+0.00%) |
Apr 14, 2023 | 24.30 | 24.43 | 24.25 | 24.35 | 1,975,471 | +0.03(+0.12%) |
Apr 13, 2023 | 24.28 | 24.37 | 24.26 | 24.32 | 1,237,497 | +0.05(+0.21%) |
Apr 12, 2023 | 24.34 | 24.34 | 24.17 | 24.27 | 1,440,851 | +0.01(+0.04%) |
Apr 11, 2023 | 24.17 | 24.43 | 24.16 | 24.26 | 2,521,334 | -0.18(-0.74%) |
Apr 10, 2023 | 24.27 | 24.47 | 24.24 | 24.44 | 3,328,618 | +0.16(+0.66%) |
Apr 06, 2023 | 24.25 | 24.37 | 24.24 | 24.28 | 2,241,578 | -0.02(-0.08%) |
Apr 05, 2023 | 24.29 | 24.32 | 24.22 | 24.30 | 3,339,992 | +0.00(+0.00%) |
Apr 04, 2023 | 24.30 | 24.30 | 24.22 | 24.30 | 2,308,463 | +0.00(+0.00%) |
Apr 03, 2023 | 24.21 | 24.30 | 24.11 | 24.30 | 2,426,204 | +0.20(+0.83%) |
Mar 31, 2023 | 24.17 | 24.30 | 24.05 | 24.10 | 2,813,033 | -0.11(-0.45%) |
Mar 30, 2023 | 24.06 | 24.29 | 24.03 | 24.21 | 1,689,509 | +0.01(+0.04%) |
Mar 29, 2023 | 23.95 | 24.29 | 23.92 | 24.20 | 1,788,401 | +0.24(+1.00%) |
Mar 28, 2023 | 23.92 | 23.98 | 23.89 | 23.96 | 1,669,274 | +0.01(+0.04%) |
Mar 27, 2023 | 23.87 | 23.98 | 23.82 | 23.95 | 1,930,202 | +0.06(+0.25%) |
Mar 24, 2023 | 23.90 | 23.93 | 23.78 | 23.89 | 2,198,507 | +0.06(+0.25%) |
Mar 23, 2023 | 23.71 | 23.90 | 23.71 | 23.83 | 1,784,657 | +0.09(+0.38%) |
Mar 22, 2023 | 23.88 | 23.90 | 23.62 | 23.74 | 2,993,219 | -0.19(-0.79%) |
Mar 21, 2023 | 23.93 | 23.94 | 23.85 | 23.93 | 1,628,637 | -0.07(-0.29%) |
Mar 20, 2023 | 23.90 | 24.00 | 23.82 | 24.00 | 2,267,765 | +0.01(+0.04%) |
Mar 17, 2023 | 23.88 | 24.03 | 23.80 | 23.99 | 3,127,631 | +0.04(+0.17%) |
Mar 16, 2023 | 23.83 | 23.96 | 23.70 | 23.95 | 4,798,346 | +0.04(+0.17%) |
Mar 15, 2023 | 23.81 | 23.98 | 23.75 | 23.91 | 5,392,735 | -0.06(-0.25%) |
Mar 14, 2023 | 24.02 | 24.08 | 23.85 | 23.97 | 12,652,527 | -0.13(-0.54%) |
Mar 13, 2023 | 24.08 | 24.23 | 22.70 | 24.10 | 36,005,976 | +17.40(+259.70%) |
Mar 10, 2023 | 7.200 | 7.200 | 6.590 | 6.700 | 1,555,054 | -0.55(-7.59%) |
Mar 09, 2023 | 7.250 | 7.430 | 7.172 | 7.250 | 1,582,804 | +0.05(+0.69%) |
Mar 08, 2023 | 7.460 | 7.470 | 7.150 | 7.200 | 1,073,476 | -0.30(-4.00%) |
Mar 07, 2023 | 7.870 | 7.910 | 7.420 | 7.500 | 1,088,619 | -0.36(-4.58%) |
Mar 06, 2023 | 8.170 | 8.180 | 7.470 | 7.860 | 1,497,844 | -0.32(-3.91%) |
Mar 03, 2023 | 8.230 | 8.280 | 8.030 | 8.180 | 695,722 | -0.04(-0.55%) |
Mar 02, 2023 | 8.260 | 8.370 | 8.000 | 8.225 | 740,071 | -0.17(-1.97%) |
Mar 01, 2023 | 8.300 | 8.670 | 8.190 | 8.390 | 858,731 | +0.09(+1.08%) |
Feb 28, 2023 | 8.190 | 8.427 | 8.140 | 8.300 | 714,510 | +0.06(+0.73%) |
Feb 27, 2023 | 8.230 | 8.420 | 8.150 | 8.240 | 580,199 | +0.06(+0.73%) |
Feb 24, 2023 | 8.510 | 8.990 | 8.120 | 8.180 | 1,549,391 | -0.56(-6.41%) |
Feb 23, 2023 | 8.920 | 9.150 | 8.600 | 8.740 | 972,577 | -0.18(-2.02%) |
Feb 22, 2023 | 9.110 | 9.220 | 8.790 | 8.920 | 889,220 | -0.08(-0.89%) |
Feb 21, 2023 | 9.550 | 9.550 | 8.960 | 9.000 | 1,122,815 | -0.66(-6.83%) |
Feb 17, 2023 | 9.440 | 9.751 | 9.300 | 9.660 | 922,986 | +0.25(+2.66%) |
Feb 16, 2023 | 9.470 | 9.920 | 9.370 | 9.410 | 1,161,046 | -0.24(-2.49%) |
Feb 15, 2023 | 9.840 | 9.870 | 9.254 | 9.650 | 1,469,991 | -0.34(-3.40%) |
Feb 14, 2023 | 9.800 | 10.12 | 9.700 | 9.990 | 855,912 | +0.08(+0.81%) |
Feb 13, 2023 | 10.50 | 10.50 | 9.680 | 9.910 | 1,931,098 | -0.49(-4.71%) |
Feb 10, 2023 | 9.320 | 10.65 | 9.210 | 10.40 | 3,091,097 | +1.07(+11.47%) |
Feb 09, 2023 | 9.200 | 9.630 | 9.174 | 9.330 | 1,062,573 | +0.17(+1.86%) |
Feb 08, 2023 | 9.451 | 9.490 | 9.010 | 9.160 | 1,890,805 | -0.23(-2.45%) |
Feb 07, 2023 | 9.090 | 9.400 | 8.960 | 9.390 | 895,691 | +0.30(+3.30%) |
Feb 06, 2023 | 9.300 | 9.370 | 9.020 | 9.090 | 675,818 | -0.18(-1.94%) |
Feb 03, 2023 | 9.000 | 9.360 | 8.951 | 9.270 | 1,115,169 | +0.17(+1.87%) |
Feb 02, 2023 | 8.640 | 9.095 | 8.460 | 9.100 | 1,153,355 | +0.51(+5.94%) |
Feb 01, 2023 | 8.650 | 8.780 | 8.370 | 8.590 | 1,060,750 | -0.07(-0.81%) |
Jan 31, 2023 | 8.460 | 8.680 | 8.430 | 8.660 | 770,207 | +0.24(+2.85%) |
Jan 30, 2023 | 8.760 | 8.840 | 8.284 | 8.420 | 715,943 | -0.35(-3.99%) |
Jan 27, 2023 | 8.620 | 8.890 | 8.600 | 8.770 | 631,282 | +0.06(+0.69%) |
Jan 26, 2023 | 9.190 | 9.200 | 8.620 | 8.710 | 946,943 | -0.34(-3.76%) |
Jan 25, 2023 | 9.080 | 9.165 | 8.850 | 9.050 | 605,923 | -0.05(-0.55%) |
Jan 24, 2023 | 8.870 | 9.120 | 8.770 | 9.100 | 649,101 | +0.18(+2.02%) |
Jan 23, 2023 | 9.010 | 9.109 | 8.690 | 8.920 | 891,567 | -0.12(-1.33%) |
Jan 20, 2023 | 8.990 | 9.180 | 8.800 | 9.040 | 764,684 | +0.15(+1.74%) |
Jan 19, 2023 | 9.020 | 9.180 | 8.850 | 8.885 | 953,281 | -0.13(-1.50%) |
Jan 18, 2023 | 10.49 | 10.49 | 8.880 | 9.020 | 3,535,664 | -1.44(-13.77%) |
Jan 17, 2023 | 10.30 | 10.54 | 10.06 | 10.46 | 1,139,241 | +0.16(+1.55%) |
Jan 13, 2023 | 9.570 | 10.52 | 9.470 | 10.30 | 1,566,086 | +0.67(+6.96%) |
Jan 12, 2023 | 8.940 | 9.660 | 8.760 | 9.630 | 780,560 | +0.66(+7.36%) |
Jan 11, 2023 | 8.930 | 9.150 | 8.700 | 8.970 | 687,658 | +0.04(+0.45%) |
Jan 10, 2023 | 8.600 | 8.950 | 8.430 | 8.930 | 694,462 | +0.30(+3.54%) |
Jan 09, 2023 | 9.170 | 9.205 | 8.610 | 8.625 | 951,509 | -0.47(-5.22%) |
Jan 06, 2023 | 8.980 | 9.320 | 8.780 | 9.100 | 1,150,538 | +0.22(+2.48%) |
Jan 05, 2023 | 9.390 | 9.495 | 8.840 | 8.880 | 1,254,874 | -0.63(-6.62%) |
Jan 04, 2023 | 9.700 | 9.910 | 9.362 | 9.510 | 916,546 | -0.16(-1.65%) |
Jan 03, 2023 | 10.66 | 10.88 | 9.650 | 9.670 | 1,534,516 | -0.90(-8.51%) |
Dec 30, 2022 | 10.27 | 10.62 | 10.02 | 10.57 | 1,385,151 | +0.17(+1.63%) |
Dec 29, 2022 | 9.640 | 10.49 | 9.560 | 10.40 | 1,708,077 | +0.85(+8.90%) |
Dec 28, 2022 | 9.700 | 9.905 | 9.470 | 9.550 | 841,103 | -0.24(-2.45%) |
Dec 27, 2022 | 9.600 | 10.01 | 9.595 | 9.790 | 1,023,644 | +0.17(+1.77%) |
Dec 23, 2022 | 9.990 | 10.01 | 9.600 | 9.620 | 951,398 | -0.33(-3.32%) |
Dec 22, 2022 | 9.620 | 10.04 | 9.581 | 9.950 | 1,215,264 | +0.28(+2.90%) |
Dec 21, 2022 | 9.320 | 9.745 | 9.108 | 9.670 | 831,722 | +0.42(+4.54%) |
Dec 20, 2022 | 8.790 | 9.280 | 8.730 | 9.250 | 816,404 | +0.39(+4.40%) |
Dec 19, 2022 | 9.290 | 9.350 | 8.790 | 8.860 | 1,208,582 | -0.42(-4.53%) |
Dec 16, 2022 | 9.220 | 9.500 | 9.070 | 9.280 | 2,285,710 | -0.02(-0.22%) |
Dec 15, 2022 | 9.600 | 9.820 | 9.203 | 9.300 | 1,473,243 | -0.43(-4.42%) |
Dec 14, 2022 | 9.650 | 10.14 | 9.490 | 9.730 | 1,513,506 | +0.10(+1.04%) |
Dec 13, 2022 | 9.230 | 9.720 | 9.170 | 9.630 | 1,563,053 | +0.50(+5.48%) |
Dec 12, 2022 | 8.810 | 9.220 | 8.720 | 9.130 | 966,422 | +0.31(+3.51%) |
Dec 09, 2022 | 9.000 | 9.150 | 8.820 | 8.820 | 630,773 | -0.22(-2.43%) |
Dec 08, 2022 | 9.180 | 9.290 | 8.990 | 9.040 | 742,380 | -0.09(-0.99%) |
Dec 07, 2022 | 8.950 | 9.140 | 8.820 | 9.130 | 778,720 | +0.20(+2.24%) |
Dec 06, 2022 | 8.920 | 9.190 | 8.730 | 8.930 | 820,177 | -0.01(-0.11%) |
Dec 05, 2022 | 9.420 | 9.440 | 8.840 | 8.940 | 964,466 | -0.47(-4.99%) |
Dec 02, 2022 | 9.150 | 9.530 | 8.934 | 9.410 | 1,210,015 | +0.11(+1.18%) |