Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.96 | 15.97 | 13.50 | 14.33 | 1,498 | -0.90(-5.91%) |
Mar 30, 2023 | 12.50 | 15.99 | 12.50 | 15.23 | 2,428 | +1.88(+14.08%) |
Mar 29, 2023 | 12.55 | 14.50 | 12.50 | 13.35 | 3,453 | +0.37(+2.81%) |
Mar 28, 2023 | 12.94 | 14.70 | 12.92 | 12.98 | 2,065 | -0.40(-2.95%) |
Mar 27, 2023 | 13.65 | 14.90 | 13.00 | 13.38 | 2,147 | -0.72(-5.11%) |
Mar 24, 2023 | 15.23 | 15.23 | 12.55 | 14.10 | 1,902 | -0.83(-5.53%) |
Mar 23, 2023 | 14.59 | 15.90 | 14.50 | 14.93 | 573 | +0.12(+0.84%) |
Mar 22, 2023 | 14.61 | 15.50 | 14.56 | 14.80 | 627 | -0.59(-3.86%) |
Mar 21, 2023 | 15.04 | 16.39 | 14.55 | 15.39 | 1,032 | -0.10(-0.65%) |
Mar 20, 2023 | 15.71 | 17.89 | 14.75 | 15.49 | 1,778 | -1.01(-6.09%) |
Mar 17, 2023 | 17.00 | 17.00 | 14.65 | 16.50 | 1,212 | +0.13(+0.79%) |
Mar 16, 2023 | 17.25 | 18.50 | 16.00 | 16.37 | 1,662 | -0.22(-1.36%) |
Mar 15, 2023 | 16.75 | 17.50 | 16.30 | 16.59 | 1,733 | +0.08(+0.51%) |
Mar 14, 2023 | 16.80 | 18.50 | 16.09 | 16.51 | 872 | +0.51(+3.19%) |
Mar 13, 2023 | 15.75 | 16.54 | 15.50 | 16.00 | 763 | -0.18(-1.08%) |
Mar 10, 2023 | 16.00 | 17.00 | 15.82 | 16.18 | 695 | +0.07(+0.40%) |
Mar 09, 2023 | 17.50 | 17.72 | 16.11 | 16.11 | 918 | -1.13(-6.55%) |
Mar 08, 2023 | 16.90 | 17.66 | 16.00 | 17.24 | 640 | +1.24(+7.75%) |
Mar 07, 2023 | 16.00 | 16.89 | 16.00 | 16.00 | 613 | +0.25(+1.59%) |
Mar 06, 2023 | 16.00 | 16.29 | 15.50 | 15.75 | 3,088 | -0.54(-3.31%) |
Mar 03, 2023 | 17.55 | 18.43 | 15.61 | 16.29 | 1,839 | -1.81(-10.00%) |
Mar 02, 2023 | 17.95 | 18.50 | 17.25 | 18.10 | 784 | -0.07(-0.39%) |
Mar 01, 2023 | 18.50 | 19.00 | 18.00 | 18.17 | 693 | -0.41(-2.21%) |
Feb 28, 2023 | 20.00 | 20.00 | 17.99 | 18.58 | 1,312 | -0.14(-0.72%) |
Feb 27, 2023 | 16.00 | 18.86 | 15.99 | 18.71 | 1,779 | +2.71(+16.97%) |
Feb 24, 2023 | 16.37 | 16.50 | 15.51 | 16.00 | 635 | -0.88(-5.19%) |
Feb 23, 2023 | 16.46 | 18.52 | 15.50 | 16.88 | 5,557 | +0.41(+2.49%) |
Feb 22, 2023 | 15.05 | 16.66 | 15.01 | 16.46 | 658 | +1.21(+7.97%) |
Feb 21, 2023 | 16.05 | 16.50 | 15.00 | 15.25 | 1,273 | -0.25(-1.61%) |
Feb 17, 2023 | 17.46 | 17.46 | 15.50 | 15.50 | 584 | -1.26(-7.52%) |
Feb 16, 2023 | 16.40 | 18.02 | 16.00 | 16.76 | 734 | +1.26(+8.13%) |
Feb 15, 2023 | 17.02 | 17.02 | 15.50 | 15.50 | 854 | -0.71(-4.41%) |
Feb 14, 2023 | 15.11 | 17.49 | 15.11 | 16.21 | 1,338 | -0.04(-0.22%) |
Feb 13, 2023 | 16.34 | 18.23 | 14.75 | 16.25 | 1,692 | -0.12(-0.73%) |
Feb 10, 2023 | 17.96 | 17.96 | 15.46 | 16.37 | 970 | -0.10(-0.61%) |
Feb 09, 2023 | 17.50 | 18.32 | 16.16 | 16.47 | 1,930 | -1.46(-8.14%) |
Feb 08, 2023 | 19.23 | 19.97 | 17.50 | 17.93 | 3,258 | -1.32(-6.86%) |
Feb 07, 2023 | 21.25 | 21.25 | 17.98 | 19.25 | 3,480 | +0.25(+1.32%) |
Feb 06, 2023 | 19.50 | 19.50 | 18.17 | 19.00 | 1,288 | +0.35(+1.88%) |
Feb 03, 2023 | 20.00 | 20.05 | 18.00 | 18.65 | 2,876 | -0.36(-1.87%) |
Feb 02, 2023 | 20.73 | 20.73 | 18.10 | 19.00 | 2,900 | +0.90(+5.00%) |
Feb 01, 2023 | 19.50 | 21.00 | 18.00 | 18.10 | 2,969 | -1.40(-7.18%) |
Jan 31, 2023 | 21.50 | 22.50 | 19.14 | 19.50 | 3,514 | -1.23(-5.91%) |
Jan 30, 2023 | 23.16 | 24.00 | 19.00 | 20.73 | 4,426 | -3.15(-13.19%) |
Jan 27, 2023 | 24.20 | 24.50 | 22.65 | 23.88 | 3,753 | -0.77(-3.14%) |
Jan 26, 2023 | 25.00 | 25.41 | 23.00 | 24.65 | 37,423 | +0.20(+0.80%) |
Jan 25, 2023 | 24.01 | 26.66 | 23.50 | 24.45 | 1,040 | -0.07(-0.29%) |
Jan 24, 2023 | 27.00 | 29.49 | 24.50 | 24.52 | 897 | -1.98(-7.45%) |
Jan 23, 2023 | 27.50 | 27.50 | 25.00 | 26.50 | 489 | +0.55(+2.12%) |
Jan 20, 2023 | 26.25 | 30.52 | 23.00 | 25.95 | 3,286 | +0.95(+3.78%) |
Jan 19, 2023 | 27.36 | 27.43 | 23.55 | 25.00 | 3,136 | -1.23(-4.71%) |
Jan 18, 2023 | 29.00 | 31.00 | 25.84 | 26.24 | 1,046 | -2.85(-9.80%) |
Jan 17, 2023 | 30.45 | 31.00 | 29.00 | 29.09 | 1,492 | +0.09(+0.31%) |
Jan 13, 2023 | 30.00 | 32.00 | 28.64 | 29.00 | 2,071 | -0.55(-1.86%) |
Jan 12, 2023 | 27.10 | 31.50 | 26.50 | 29.55 | 4,292 | +2.55(+9.46%) |
Jan 11, 2023 | 26.50 | 27.50 | 24.64 | 27.00 | 2,319 | +1.23(+4.77%) |
Jan 10, 2023 | 24.50 | 26.98 | 24.00 | 25.77 | 2,421 | +2.05(+8.67%) |
Jan 09, 2023 | 25.62 | 27.50 | 22.50 | 23.71 | 10,316 | -4.04(-14.56%) |
Jan 06, 2023 | 15.50 | 33.65 | 15.50 | 27.75 | 92,924 | +12.35(+80.19%) |
Jan 05, 2023 | 15.38 | 16.00 | 13.55 | 15.40 | 3,563 | +0.32(+2.12%) |
Jan 04, 2023 | 13.85 | 15.38 | 13.85 | 15.08 | 582 | +0.48(+3.32%) |