Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.01 | 29.53 | 27.27 | 29.47 | 514,158 | +0.98(+3.46%) |
Apr 27, 2023 | 31.20 | 31.45 | 28.32 | 28.48 | 485,561 | -2.55(-8.20%) |
Apr 26, 2023 | 30.10 | 31.79 | 29.54 | 31.03 | 505,612 | +0.84(+2.78%) |
Apr 25, 2023 | 30.35 | 30.35 | 29.16 | 30.19 | 319,869 | +0.19(+0.63%) |
Apr 24, 2023 | 30.64 | 30.64 | 29.00 | 30.00 | 884,034 | -0.43(-1.41%) |
Apr 21, 2023 | 29.21 | 30.43 | 26.97 | 30.43 | 732,556 | +1.15(+3.93%) |
Apr 20, 2023 | 27.23 | 29.50 | 26.62 | 29.28 | 1,072,489 | +1.78(+6.47%) |
Apr 19, 2023 | 26.80 | 28.48 | 26.15 | 27.50 | 1,026,688 | +1.50(+5.77%) |
Apr 18, 2023 | 25.03 | 26.78 | 24.50 | 26.00 | 1,029,189 | +1.00(+4.00%) |
Apr 17, 2023 | 23.92 | 26.05 | 23.90 | 25.00 | 853,546 | +1.02(+4.25%) |
Apr 14, 2023 | 25.96 | 25.96 | 23.71 | 23.98 | 613,277 | -1.86(-7.20%) |
Apr 13, 2023 | 25.14 | 27.05 | 24.59 | 25.84 | 814,235 | +0.82(+3.28%) |
Apr 12, 2023 | 27.39 | 27.39 | 24.75 | 25.02 | 747,409 | -2.38(-8.69%) |
Apr 11, 2023 | 25.01 | 29.07 | 25.01 | 27.40 | 1,131,992 | +2.54(+10.22%) |
Apr 10, 2023 | 25.73 | 26.37 | 24.83 | 24.86 | 672,574 | -1.14(-4.38%) |
Apr 06, 2023 | 26.00 | 26.52 | 25.17 | 26.00 | 1,128,930 | +0.09(+0.35%) |
Apr 05, 2023 | 26.36 | 27.89 | 25.18 | 25.91 | 990,589 | -0.65(-2.45%) |
Apr 04, 2023 | 28.58 | 28.84 | 26.30 | 26.56 | 1,420,364 | -1.44(-5.14%) |
Apr 03, 2023 | 31.01 | 31.41 | 27.34 | 28.00 | 1,847,111 | -3.01(-9.71%) |
Mar 31, 2023 | 31.92 | 32.14 | 30.38 | 31.01 | 1,847,398 | -0.94(-2.94%) |
Mar 30, 2023 | 32.08 | 33.79 | 30.40 | 31.95 | 4,363,352 | -0.40(-1.24%) |
Mar 29, 2023 | 32.37 | 36.68 | 29.51 | 32.35 | 6,146,318 | +1.64(+5.34%) |
Mar 28, 2023 | 23.00 | 31.54 | 21.73 | 30.71 | 18,289,500 | +15.28(+99.03%) |
Mar 27, 2023 | 15.69 | 17.68 | 15.39 | 15.43 | 328,713 | +0.00(+0.03%) |
Mar 24, 2023 | 15.95 | 16.01 | 15.17 | 15.43 | 259,224 | -0.38(-2.37%) |
Mar 23, 2023 | 15.01 | 16.21 | 15.00 | 15.80 | 186,190 | +0.79(+5.26%) |
Mar 22, 2023 | 15.00 | 16.01 | 14.69 | 15.01 | 344,855 | -0.22(-1.44%) |
Mar 21, 2023 | 15.25 | 15.40 | 14.16 | 15.23 | 153,150 | +0.07(+0.46%) |
Mar 20, 2023 | 15.40 | 15.41 | 14.80 | 15.16 | 142,529 | -0.19(-1.24%) |
Mar 17, 2023 | 15.43 | 16.23 | 15.00 | 15.35 | 258,913 | -0.16(-1.03%) |
Mar 16, 2023 | 15.48 | 16.23 | 15.20 | 15.51 | 106,230 | +0.03(+0.19%) |
Mar 15, 2023 | 16.03 | 16.74 | 14.86 | 15.48 | 149,277 | -0.12(-0.77%) |
Mar 14, 2023 | 14.38 | 15.74 | 14.21 | 15.60 | 213,720 | +1.58(+11.27%) |
Mar 13, 2023 | 13.07 | 14.14 | 11.76 | 14.02 | 120,202 | +1.02(+7.85%) |
Mar 10, 2023 | 14.64 | 14.64 | 11.99 | 13.00 | 302,995 | -1.70(-11.56%) |
Mar 09, 2023 | 14.65 | 14.88 | 13.03 | 14.70 | 170,694 | +0.21(+1.45%) |
Mar 08, 2023 | 13.79 | 14.85 | 13.45 | 14.49 | 87,005 | +0.91(+6.70%) |
Mar 07, 2023 | 13.34 | 13.90 | 12.76 | 13.58 | 78,132 | +0.32(+2.41%) |
Mar 06, 2023 | 13.90 | 13.95 | 12.44 | 13.26 | 125,431 | -0.37(-2.71%) |
Mar 03, 2023 | 13.00 | 14.10 | 13.00 | 13.63 | 151,831 | +0.63(+4.85%) |
Mar 02, 2023 | 13.81 | 14.24 | 11.62 | 13.00 | 236,923 | -1.15(-8.13%) |
Mar 01, 2023 | 13.11 | 14.22 | 12.47 | 14.15 | 92,151 | +1.31(+10.20%) |
Feb 28, 2023 | 12.76 | 13.35 | 12.59 | 12.84 | 157,486 | +0.25(+1.99%) |
Feb 27, 2023 | 11.80 | 12.66 | 11.80 | 12.59 | 87,802 | +0.97(+8.35%) |
Feb 24, 2023 | 10.98 | 11.71 | 10.91 | 11.62 | 316,800 | +0.62(+5.64%) |
Feb 23, 2023 | 10.99 | 11.30 | 10.84 | 11.00 | 97,165 | +0.01(+0.09%) |
Feb 22, 2023 | 10.93 | 10.99 | 10.57 | 10.99 | 35,673 | +0.14(+1.29%) |
Feb 21, 2023 | 11.08 | 11.21 | 10.74 | 10.85 | 69,828 | -0.15(-1.36%) |
Feb 17, 2023 | 10.44 | 11.22 | 10.26 | 11.00 | 48,326 | +0.51(+4.86%) |
Feb 16, 2023 | 10.43 | 10.49 | 10.07 | 10.49 | 39,173 | -0.10(-0.94%) |
Feb 15, 2023 | 10.44 | 10.75 | 9.983 | 10.59 | 28,113 | +0.01(+0.09%) |
Feb 14, 2023 | 10.50 | 11.16 | 10.30 | 10.58 | 133,239 | +0.08(+0.76%) |
Feb 13, 2023 | 10.03 | 10.50 | 9.900 | 10.50 | 50,675 | +0.45(+4.48%) |
Feb 10, 2023 | 10.00 | 10.28 | 9.715 | 10.05 | 86,640 | +0.16(+1.62%) |
Feb 09, 2023 | 9.000 | 9.920 | 9.000 | 9.890 | 49,258 | +0.50(+5.32%) |
Feb 08, 2023 | 9.110 | 9.460 | 9.080 | 9.390 | 23,561 | +0.14(+1.51%) |
Feb 07, 2023 | 9.510 | 9.930 | 9.160 | 9.250 | 78,780 | -0.59(-6.00%) |
Feb 06, 2023 | 9.550 | 10.00 | 9.257 | 9.840 | 30,654 | +0.31(+3.25%) |
Feb 03, 2023 | 9.610 | 9.770 | 8.880 | 9.530 | 55,777 | +0.11(+1.17%) |
Feb 02, 2023 | 9.530 | 9.990 | 9.100 | 9.420 | 40,946 | -0.13(-1.36%) |