Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.90 | 15.06 | 13.60 | 13.64 | 575,938 | -1.32(-8.82%) |
Apr 27, 2023 | 16.49 | 16.64 | 14.58 | 14.96 | 460,830 | -1.43(-8.74%) |
Apr 26, 2023 | 16.00 | 16.62 | 16.00 | 16.39 | 296,396 | +0.39(+2.45%) |
Apr 25, 2023 | 16.08 | 16.14 | 14.48 | 16.00 | 755,406 | -0.30(-1.82%) |
Apr 24, 2023 | 17.04 | 17.08 | 16.02 | 16.30 | 488,909 | -1.13(-6.47%) |
Apr 21, 2023 | 18.32 | 18.56 | 16.00 | 17.42 | 728,598 | -0.86(-4.72%) |
Apr 20, 2023 | 18.14 | 19.18 | 18.00 | 18.29 | 620,607 | -0.29(-1.55%) |
Apr 19, 2023 | 19.66 | 20.08 | 17.92 | 18.58 | 837,522 | -1.47(-7.34%) |
Apr 18, 2023 | 21.08 | 21.11 | 20.00 | 20.05 | 742,576 | -0.60(-2.91%) |
Apr 17, 2023 | 22.40 | 23.34 | 20.08 | 20.65 | 949,338 | -0.78(-3.62%) |
Apr 14, 2023 | 22.65 | 23.01 | 20.96 | 21.42 | 832,500 | -3.38(-13.61%) |
Apr 13, 2023 | 22.24 | 26.44 | 21.76 | 24.80 | 1,163,014 | +3.18(+14.73%) |
Apr 12, 2023 | 23.98 | 23.98 | 20.88 | 21.62 | 683,410 | -0.90(-3.98%) |
Apr 11, 2023 | 22.36 | 24.00 | 22.00 | 22.51 | 670,185 | +0.62(+2.85%) |
Apr 10, 2023 | 23.20 | 23.20 | 21.60 | 21.89 | 685,553 | -0.94(-4.10%) |
Apr 06, 2023 | 22.90 | 23.68 | 22.72 | 22.82 | 378,079 | +0.17(+0.74%) |
Apr 05, 2023 | 24.26 | 24.26 | 22.16 | 22.66 | 552,662 | -1.70(-7.00%) |
Apr 04, 2023 | 24.14 | 24.98 | 23.84 | 24.36 | 580,606 | +0.30(+1.23%) |
Apr 03, 2023 | 28.33 | 28.62 | 24.00 | 24.06 | 1,105,624 | -4.26(-15.05%) |
Mar 31, 2023 | 28.60 | 28.72 | 27.20 | 28.33 | 572,017 | +0.24(+0.85%) |
Mar 30, 2023 | 32.00 | 32.32 | 26.80 | 28.09 | 2,291,012 | -0.31(-1.10%) |
Mar 29, 2023 | 29.11 | 30.96 | 27.96 | 28.40 | 715,048 | +0.54(+1.92%) |
Mar 28, 2023 | 28.80 | 28.96 | 27.28 | 27.86 | 411,442 | -0.65(-2.27%) |
Mar 27, 2023 | 31.76 | 32.00 | 27.29 | 28.51 | 694,576 | -1.30(-4.37%) |
Mar 24, 2023 | 32.17 | 32.32 | 29.60 | 29.82 | 587,950 | -1.48(-4.73%) |
Mar 23, 2023 | 39.36 | 39.36 | 31.20 | 31.30 | 1,017,236 | -6.98(-18.24%) |
Mar 22, 2023 | 40.58 | 40.82 | 37.72 | 38.28 | 378,837 | -2.44(-5.99%) |
Mar 21, 2023 | 41.04 | 43.84 | 39.20 | 40.72 | 652,129 | +0.16(+0.39%) |
Mar 20, 2023 | 36.80 | 40.62 | 34.59 | 40.56 | 645,704 | +4.46(+12.34%) |
Mar 17, 2023 | 33.43 | 37.10 | 32.88 | 36.10 | 1,140,720 | +2.13(+6.26%) |
Mar 16, 2023 | 33.12 | 34.24 | 30.80 | 33.98 | 700,375 | -0.02(-0.07%) |
Mar 15, 2023 | 30.16 | 34.40 | 28.96 | 34.00 | 861,912 | +3.22(+10.48%) |
Mar 14, 2023 | 34.40 | 35.20 | 30.52 | 30.78 | 893,842 | -2.78(-8.30%) |
Mar 13, 2023 | 34.71 | 36.79 | 28.80 | 33.56 | 1,066,805 | -4.03(-10.73%) |
Mar 10, 2023 | 40.80 | 41.60 | 36.04 | 37.59 | 581,939 | -4.66(-11.04%) |
Mar 09, 2023 | 40.78 | 43.60 | 40.08 | 42.26 | 494,096 | +1.14(+2.78%) |
Mar 08, 2023 | 43.36 | 45.02 | 40.00 | 41.11 | 496,144 | -3.59(-8.04%) |
Mar 07, 2023 | 47.44 | 48.00 | 44.00 | 44.70 | 415,605 | -2.50(-5.29%) |
Mar 06, 2023 | 46.48 | 49.44 | 43.74 | 47.20 | 623,388 | +1.60(+3.51%) |
Mar 03, 2023 | 41.03 | 47.86 | 40.64 | 45.60 | 749,559 | +4.94(+12.16%) |
Mar 02, 2023 | 42.40 | 42.40 | 40.09 | 40.66 | 321,101 | -1.26(-3.00%) |
Mar 01, 2023 | 44.80 | 45.20 | 40.40 | 41.91 | 513,046 | -0.65(-1.52%) |
Feb 28, 2023 | 40.80 | 43.84 | 40.44 | 42.56 | 444,305 | +1.46(+3.54%) |
Feb 27, 2023 | 45.85 | 46.56 | 40.88 | 41.10 | 521,912 | -3.42(-7.69%) |
Feb 24, 2023 | 44.80 | 47.60 | 43.40 | 44.53 | 442,383 | -1.70(-3.69%) |
Feb 23, 2023 | 47.20 | 47.67 | 44.06 | 46.23 | 535,331 | -0.46(-0.99%) |
Feb 22, 2023 | 49.60 | 51.17 | 44.17 | 46.70 | 441,209 | -1.79(-3.70%) |
Feb 21, 2023 | 50.40 | 50.80 | 45.86 | 48.49 | 612,450 | +1.52(+3.24%) |
Feb 17, 2023 | 50.38 | 50.38 | 44.00 | 46.97 | 634,370 | -3.15(-6.29%) |
Feb 16, 2023 | 52.80 | 57.60 | 50.12 | 50.12 | 624,337 | -2.51(-4.77%) |
Feb 15, 2023 | 53.98 | 55.97 | 51.87 | 52.63 | 429,565 | -1.82(-3.35%) |
Feb 14, 2023 | 56.76 | 57.20 | 51.20 | 54.46 | 581,228 | -2.90(-5.06%) |
Feb 13, 2023 | 56.72 | 59.19 | 53.61 | 57.36 | 436,763 | +2.14(+3.88%) |
Feb 10, 2023 | 54.54 | 58.64 | 52.13 | 55.22 | 568,876 | -1.64(-2.88%) |
Feb 09, 2023 | 58.40 | 58.64 | 51.20 | 56.86 | 885,306 | -0.52(-0.91%) |
Feb 08, 2023 | 64.20 | 68.00 | 54.40 | 57.38 | 933,864 | -6.62(-10.35%) |
Feb 07, 2023 | 66.80 | 68.05 | 52.80 | 64.00 | 1,626,733 | +0.62(+0.98%) |
Feb 06, 2023 | 103.60 | 105.60 | 61.22 | 63.38 | 2,422,217 | -23.02(-26.65%) |
Feb 03, 2023 | 80.80 | 88.00 | 80.00 | 86.40 | 473,205 | +7.19(+9.08%) |
Feb 02, 2023 | 74.10 | 88.00 | 74.00 | 79.21 | 874,057 | +7.86(+11.01%) |