Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.60 | 18.36 | 16.80 | 17.62 | 48,077 | +0.18(+1.01%) |
Mar 30, 2023 | 16.89 | 17.84 | 16.80 | 17.45 | 38,071 | +0.70(+4.20%) |
Mar 29, 2023 | 16.86 | 17.12 | 16.04 | 16.74 | 43,073 | +0.34(+2.05%) |
Mar 28, 2023 | 17.60 | 19.20 | 16.41 | 16.41 | 87,589 | -1.52(-8.48%) |
Mar 27, 2023 | 17.66 | 18.40 | 17.20 | 17.93 | 89,123 | +0.32(+1.82%) |
Mar 24, 2023 | 19.28 | 19.84 | 17.20 | 17.61 | 52,487 | -1.76(-9.09%) |
Mar 23, 2023 | 20.91 | 21.55 | 18.10 | 19.37 | 64,165 | -1.12(-5.47%) |
Mar 22, 2023 | 21.27 | 22.14 | 20.05 | 20.49 | 43,321 | -1.11(-5.15%) |
Mar 21, 2023 | 21.60 | 23.04 | 20.83 | 21.60 | 51,228 | +0.57(+2.70%) |
Mar 20, 2023 | 21.60 | 22.36 | 20.09 | 21.03 | 53,673 | -0.98(-4.43%) |
Mar 17, 2023 | 24.81 | 25.59 | 20.08 | 22.01 | 143,290 | -3.06(-12.19%) |
Mar 16, 2023 | 30.40 | 30.40 | 22.56 | 25.06 | 106,317 | -3.96(-13.64%) |
Mar 15, 2023 | 29.60 | 31.94 | 27.20 | 29.02 | 33,007 | +0.37(+1.28%) |
Mar 14, 2023 | 30.34 | 31.99 | 27.55 | 28.66 | 36,264 | -1.74(-5.74%) |
Mar 13, 2023 | 29.60 | 33.51 | 27.36 | 30.40 | 42,935 | +0.66(+2.23%) |
Mar 10, 2023 | 33.60 | 33.60 | 27.21 | 29.74 | 103,037 | -1.04(-3.38%) |
Mar 09, 2023 | 36.61 | 38.15 | 28.81 | 30.78 | 75,024 | -5.65(-15.51%) |
Mar 08, 2023 | 40.85 | 40.85 | 36.00 | 36.42 | 36,646 | -2.82(-7.20%) |
Mar 07, 2023 | 38.33 | 41.08 | 36.00 | 39.25 | 60,615 | +2.78(+7.63%) |
Mar 06, 2023 | 37.78 | 39.60 | 34.40 | 36.46 | 40,458 | +0.09(+0.24%) |
Mar 03, 2023 | 40.00 | 40.00 | 36.00 | 36.38 | 62,737 | -3.23(-8.16%) |
Mar 02, 2023 | 45.60 | 47.19 | 39.20 | 39.61 | 132,583 | -0.73(-1.80%) |
Mar 01, 2023 | 62.40 | 66.40 | 40.24 | 40.34 | 88,965 | -29.26(-42.05%) |
Feb 28, 2023 | 63.20 | 74.39 | 63.20 | 69.60 | 15,117 | +4.91(+7.59%) |
Feb 27, 2023 | 60.00 | 68.49 | 59.21 | 64.69 | 12,156 | +6.80(+11.75%) |
Feb 24, 2023 | 59.70 | 66.77 | 57.60 | 57.89 | 7,837 | -3.43(-5.60%) |
Feb 23, 2023 | 61.84 | 62.39 | 58.40 | 61.32 | 5,163 | +0.62(+1.01%) |
Feb 22, 2023 | 61.60 | 64.00 | 56.89 | 60.70 | 12,783 | +2.30(+3.95%) |
Feb 21, 2023 | 68.00 | 69.60 | 58.14 | 58.40 | 21,747 | -11.21(-16.10%) |
Feb 17, 2023 | 71.44 | 72.00 | 68.00 | 69.61 | 4,929 | -0.17(-0.24%) |
Feb 16, 2023 | 73.60 | 74.40 | 68.00 | 69.78 | 6,673 | -4.39(-5.92%) |
Feb 15, 2023 | 71.20 | 76.88 | 68.00 | 74.17 | 18,779 | +4.70(+6.77%) |
Feb 14, 2023 | 65.27 | 70.39 | 64.00 | 69.46 | 7,499 | +2.66(+3.99%) |
Feb 13, 2023 | 65.60 | 69.34 | 64.22 | 66.80 | 8,388 | +2.38(+3.69%) |
Feb 10, 2023 | 63.49 | 65.29 | 60.08 | 64.42 | 7,735 | +2.02(+3.23%) |
Feb 09, 2023 | 70.40 | 71.03 | 60.29 | 62.41 | 14,751 | -5.59(-8.22%) |
Feb 08, 2023 | 72.00 | 72.00 | 67.13 | 68.00 | 7,954 | -3.99(-5.55%) |
Feb 07, 2023 | 75.18 | 75.59 | 68.80 | 71.99 | 6,852 | +0.79(+1.11%) |
Feb 06, 2023 | 70.40 | 73.85 | 68.80 | 71.20 | 11,107 | -1.61(-2.21%) |
Feb 03, 2023 | 73.22 | 77.04 | 71.62 | 72.81 | 10,346 | -1.93(-2.58%) |
Feb 02, 2023 | 73.60 | 80.00 | 73.02 | 74.74 | 11,862 | -1.42(-1.86%) |
Feb 01, 2023 | 70.40 | 77.38 | 69.04 | 76.15 | 10,056 | +5.22(+7.35%) |
Jan 31, 2023 | 76.00 | 76.81 | 68.00 | 70.94 | 13,311 | -0.42(-0.59%) |
Jan 30, 2023 | 78.08 | 80.80 | 71.29 | 71.36 | 8,464 | -7.70(-9.74%) |
Jan 27, 2023 | 70.40 | 82.40 | 65.86 | 79.06 | 17,201 | +9.68(+13.95%) |
Jan 26, 2023 | 72.80 | 73.60 | 68.00 | 69.38 | 7,680 | +0.03(+0.05%) |
Jan 25, 2023 | 70.40 | 72.86 | 68.00 | 69.35 | 8,305 | -4.73(-6.38%) |
Jan 24, 2023 | 72.80 | 77.17 | 71.11 | 74.08 | 8,139 | -1.45(-1.92%) |
Jan 23, 2023 | 76.52 | 77.60 | 72.00 | 75.53 | 12,417 | +0.27(+0.36%) |
Jan 20, 2023 | 68.80 | 76.00 | 64.01 | 75.26 | 24,840 | +10.33(+15.91%) |
Jan 19, 2023 | 70.41 | 72.74 | 57.60 | 64.93 | 25,317 | -4.68(-6.72%) |
Jan 18, 2023 | 85.60 | 85.60 | 69.25 | 69.61 | 35,993 | -13.59(-16.34%) |
Jan 17, 2023 | 73.60 | 86.40 | 70.42 | 83.20 | 28,247 | +9.53(+12.93%) |
Jan 13, 2023 | 63.59 | 73.68 | 61.61 | 73.67 | 26,684 | +10.03(+15.76%) |
Jan 12, 2023 | 64.00 | 65.19 | 60.23 | 63.64 | 17,716 | +0.29(+0.45%) |
Jan 11, 2023 | 65.60 | 70.19 | 61.60 | 63.35 | 18,660 | -1.81(-2.77%) |
Jan 10, 2023 | 53.60 | 65.60 | 52.00 | 65.16 | 46,315 | +13.13(+25.23%) |
Jan 09, 2023 | 47.20 | 55.86 | 47.23 | 52.03 | 21,084 | +5.31(+11.37%) |
Jan 06, 2023 | 42.42 | 47.90 | 42.00 | 46.72 | 18,224 | +2.50(+5.66%) |
Jan 05, 2023 | 44.38 | 46.40 | 42.41 | 44.22 | 15,592 | +0.08(+0.18%) |
Jan 04, 2023 | 46.64 | 46.64 | 43.20 | 44.14 | 11,907 | -1.03(-2.28%) |