Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 42.20 | 43.90 | 41.00 | 41.60 | 49,000 | -0.40(-0.95%) |
Mar 30, 2023 | 46.20 | 47.40 | 41.20 | 42.00 | 45,398 | -2.80(-6.25%) |
Mar 29, 2023 | 47.20 | 49.00 | 43.60 | 44.80 | 34,573 | -1.80(-3.86%) |
Mar 28, 2023 | 48.40 | 49.80 | 44.20 | 46.60 | 31,906 | -2.00(-4.12%) |
Mar 27, 2023 | 42.80 | 49.00 | 42.80 | 48.60 | 57,869 | +6.60(+15.71%) |
Mar 24, 2023 | 41.00 | 45.20 | 39.00 | 42.00 | 38,997 | +1.00(+2.44%) |
Mar 23, 2023 | 42.00 | 44.40 | 40.80 | 41.00 | 41,408 | +0.00(+0.00%) |
Mar 22, 2023 | 48.20 | 49.56 | 40.80 | 41.00 | 63,614 | -8.20(-16.67%) |
Mar 21, 2023 | 48.40 | 52.00 | 46.20 | 49.20 | 82,858 | +2.40(+5.13%) |
Mar 20, 2023 | 38.60 | 50.00 | 38.00 | 46.80 | 103,189 | +8.00(+20.62%) |
Mar 17, 2023 | 40.20 | 41.80 | 37.60 | 38.80 | 49,600 | -1.80(-4.43%) |
Mar 16, 2023 | 36.20 | 43.40 | 36.20 | 40.60 | 57,638 | +3.80(+10.33%) |
Mar 15, 2023 | 34.20 | 36.80 | 33.10 | 36.80 | 20,391 | +2.20(+6.36%) |
Mar 14, 2023 | 37.00 | 38.40 | 33.00 | 34.60 | 41,094 | -2.40(-6.49%) |
Mar 13, 2023 | 36.40 | 40.40 | 34.20 | 37.00 | 50,216 | -0.60(-1.60%) |
Mar 10, 2023 | 34.00 | 38.20 | 33.20 | 37.60 | 70,278 | +4.60(+13.94%) |
Mar 09, 2023 | 38.20 | 39.20 | 30.60 | 33.00 | 69,134 | -6.20(-15.82%) |
Mar 08, 2023 | 42.00 | 48.60 | 37.04 | 39.20 | 235,289 | -1.20(-2.97%) |
Mar 07, 2023 | 33.00 | 42.00 | 32.20 | 40.40 | 159,930 | +7.40(+22.42%) |
Mar 06, 2023 | 31.60 | 34.60 | 30.20 | 33.00 | 49,669 | +0.80(+2.48%) |
Mar 03, 2023 | 34.60 | 36.60 | 31.80 | 32.20 | 97,293 | +0.60(+1.90%) |
Mar 02, 2023 | 28.00 | 33.80 | 27.00 | 31.60 | 118,134 | +3.40(+12.06%) |
Mar 01, 2023 | 26.00 | 31.00 | 25.60 | 28.20 | 99,142 | +2.60(+10.16%) |
Feb 28, 2023 | 24.20 | 27.40 | 24.20 | 25.60 | 60,439 | +0.60(+2.40%) |
Feb 27, 2023 | 24.20 | 26.20 | 23.70 | 25.00 | 98,028 | +1.00(+4.17%) |
Feb 24, 2023 | 23.40 | 28.00 | 21.60 | 24.00 | 163,630 | +1.20(+5.26%) |
Feb 23, 2023 | 31.20 | 32.20 | 22.20 | 22.80 | 189,119 | -7.20(-24.00%) |
Feb 22, 2023 | 29.80 | 36.20 | 29.40 | 30.00 | 285,701 | -3.20(-9.64%) |
Feb 21, 2023 | 30.40 | 40.80 | 29.40 | 33.20 | 1,876,978 | +3.60(+12.16%) |
Feb 17, 2023 | 32.60 | 39.80 | 26.60 | 29.60 | 4,017,288 | +14.60(+97.28%) |
Feb 16, 2023 | 17.00 | 17.90 | 15.00 | 15.00 | 173,725 | -2.02(-11.86%) |
Feb 15, 2023 | 17.11 | 17.99 | 16.60 | 17.02 | 20,609 | -0.58(-3.30%) |
Feb 14, 2023 | 18.60 | 19.40 | 16.82 | 17.60 | 33,730 | -1.36(-7.19%) |
Feb 13, 2023 | 18.00 | 20.60 | 17.80 | 18.97 | 48,245 | +1.49(+8.50%) |
Feb 10, 2023 | 19.80 | 20.56 | 17.40 | 17.48 | 58,214 | -3.72(-17.55%) |
Feb 09, 2023 | 24.00 | 29.00 | 20.40 | 21.20 | 94,771 | -2.20(-9.40%) |
Feb 08, 2023 | 25.20 | 30.60 | 22.40 | 23.40 | 193,981 | -4.00(-14.60%) |
Feb 07, 2023 | 19.00 | 29.80 | 17.61 | 27.40 | 424,379 | +8.95(+48.49%) |
Feb 06, 2023 | 16.60 | 25.00 | 16.50 | 18.45 | 294,046 | +3.05(+19.82%) |
Feb 03, 2023 | 14.60 | 16.15 | 14.44 | 15.40 | 15,204 | +0.39(+2.58%) |
Feb 02, 2023 | 14.20 | 15.18 | 14.20 | 15.01 | 9,226 | +0.98(+7.00%) |
Feb 01, 2023 | 14.80 | 14.80 | 14.00 | 14.03 | 7,821 | -0.57(-3.90%) |
Jan 31, 2023 | 14.80 | 14.80 | 14.20 | 14.60 | 4,879 | +0.04(+0.27%) |
Jan 30, 2023 | 15.30 | 15.30 | 14.20 | 14.56 | 6,816 | -0.24(-1.61%) |
Jan 27, 2023 | 14.80 | 14.80 | 14.00 | 14.80 | 9,407 | +0.40(+2.76%) |
Jan 26, 2023 | 14.23 | 14.80 | 13.80 | 14.40 | 12,053 | +0.17(+1.17%) |
Jan 25, 2023 | 15.16 | 15.16 | 13.80 | 14.23 | 13,332 | -0.57(-3.82%) |
Jan 24, 2023 | 15.60 | 15.60 | 14.60 | 14.80 | 13,071 | -0.25(-1.69%) |
Jan 23, 2023 | 14.26 | 15.60 | 14.08 | 15.05 | 15,905 | +1.05(+7.53%) |
Jan 20, 2023 | 14.20 | 14.70 | 13.60 | 14.00 | 14,497 | +0.00(+0.00%) |
Jan 19, 2023 | 14.00 | 14.40 | 13.40 | 14.00 | 14,062 | +0.16(+1.16%) |
Jan 18, 2023 | 14.82 | 15.65 | 13.50 | 13.84 | 24,123 | -0.78(-5.34%) |
Jan 17, 2023 | 17.20 | 17.60 | 14.02 | 14.62 | 51,964 | -2.38(-14.02%) |
Jan 13, 2023 | 14.22 | 18.00 | 14.20 | 17.00 | 96,411 | +2.20(+14.89%) |
Jan 12, 2023 | 15.00 | 15.02 | 13.22 | 14.80 | 42,368 | +0.04(+0.27%) |
Jan 11, 2023 | 13.20 | 15.40 | 12.20 | 14.76 | 98,642 | +2.36(+19.03%) |
Jan 10, 2023 | 11.00 | 13.18 | 10.91 | 12.40 | 40,194 | +1.20(+10.71%) |
Jan 09, 2023 | 10.60 | 12.00 | 10.50 | 11.20 | 29,504 | +0.40(+3.70%) |
Jan 06, 2023 | 11.60 | 11.60 | 10.60 | 10.80 | 30,465 | -1.20(-10.00%) |
Jan 05, 2023 | 12.20 | 12.53 | 11.00 | 12.00 | 62,363 | -0.66(-5.23%) |
Jan 04, 2023 | 12.01 | 13.21 | 10.81 | 12.66 | 145,436 | -0.54(-4.08%) |