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%) |