Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.60 | 25.60 | 23.60 | 23.72 | 641 | -1.28(-5.10%) |
Apr 27, 2023 | 26.40 | 26.40 | 24.00 | 25.00 | 1,548 | -0.60(-2.36%) |
Apr 26, 2023 | 26.80 | 26.80 | 25.60 | 25.60 | 1,297 | -1.20(-4.48%) |
Apr 25, 2023 | 26.80 | 27.20 | 26.00 | 26.80 | 994 | +0.01(+0.04%) |
Apr 24, 2023 | 26.40 | 28.00 | 26.40 | 26.79 | 3,965 | -0.09(-0.34%) |
Apr 21, 2023 | 26.40 | 27.24 | 25.61 | 26.88 | 1,791 | +0.48(+1.82%) |
Apr 20, 2023 | 27.20 | 27.20 | 25.11 | 26.40 | 1,663 | +0.87(+3.42%) |
Apr 19, 2023 | 24.33 | 25.60 | 23.93 | 25.53 | 1,460 | +0.70(+2.80%) |
Apr 18, 2023 | 24.82 | 25.43 | 23.21 | 24.83 | 1,600 | -0.16(-0.64%) |
Apr 17, 2023 | 22.00 | 26.80 | 22.00 | 24.99 | 4,536 | +2.91(+13.17%) |
Apr 14, 2023 | 20.80 | 22.60 | 20.02 | 22.08 | 4,559 | +0.88(+4.17%) |
Apr 13, 2023 | 20.80 | 21.20 | 20.00 | 21.20 | 654 | +0.40(+1.92%) |
Apr 12, 2023 | 20.80 | 20.96 | 20.41 | 20.80 | 676 | +0.24(+1.15%) |
Apr 11, 2023 | 21.60 | 21.60 | 20.08 | 20.56 | 997 | -0.44(-2.08%) |
Apr 10, 2023 | 20.80 | 21.60 | 20.00 | 21.00 | 725 | +0.40(+1.94%) |
Apr 06, 2023 | 21.20 | 22.00 | 17.03 | 20.60 | 2,101 | -1.00(-4.63%) |
Apr 05, 2023 | 22.00 | 22.00 | 21.20 | 21.60 | 979 | -0.40(-1.82%) |
Apr 04, 2023 | 22.00 | 22.80 | 20.81 | 22.00 | 2,098 | +0.00(+0.00%) |
Apr 03, 2023 | 22.00 | 22.61 | 21.61 | 22.00 | 890 | +0.40(+1.85%) |
Mar 31, 2023 | 22.40 | 22.40 | 21.20 | 21.60 | 1,037 | -0.72(-3.24%) |
Mar 30, 2023 | 20.00 | 22.58 | 19.60 | 22.32 | 4,668 | +2.32(+11.62%) |
Mar 29, 2023 | 20.80 | 20.75 | 19.20 | 20.00 | 550 | +0.88(+4.58%) |
Mar 28, 2023 | 20.80 | 20.80 | 18.00 | 19.12 | 671 | -1.67(-8.02%) |
Mar 27, 2023 | 20.80 | 20.80 | 19.20 | 20.79 | 1,175 | +1.19(+6.08%) |
Mar 24, 2023 | 20.00 | 20.00 | 18.80 | 19.60 | 710 | -0.47(-2.33%) |
Mar 23, 2023 | 20.16 | 20.80 | 18.80 | 20.07 | 920 | +0.86(+4.50%) |
Mar 22, 2023 | 19.20 | 20.80 | 18.41 | 19.20 | 932 | -0.12(-0.62%) |
Mar 21, 2023 | 19.20 | 20.36 | 18.04 | 19.32 | 1,693 | -0.27(-1.39%) |
Mar 20, 2023 | 20.80 | 20.80 | 19.40 | 19.60 | 1,043 | -0.94(-4.56%) |
Mar 17, 2023 | 20.00 | 21.44 | 19.60 | 20.53 | 792 | +0.12(+0.61%) |
Mar 16, 2023 | 20.80 | 21.44 | 20.00 | 20.41 | 388 | -0.16(-0.78%) |
Mar 15, 2023 | 19.24 | 21.43 | 19.24 | 20.57 | 766 | -0.23(-1.12%) |
Mar 14, 2023 | 20.00 | 21.44 | 19.24 | 20.80 | 357 | +0.80(+4.00%) |
Mar 13, 2023 | 20.00 | 22.00 | 18.80 | 20.00 | 1,410 | -0.00(-0.02%) |
Mar 10, 2023 | 20.83 | 22.00 | 19.60 | 20.00 | 2,050 | -1.60(-7.39%) |
Mar 09, 2023 | 22.00 | 22.00 | 20.83 | 21.60 | 304 | -0.40(-1.82%) |
Mar 08, 2023 | 20.83 | 22.80 | 20.83 | 22.00 | 593 | +0.16(+0.73%) |
Mar 07, 2023 | 23.20 | 23.20 | 20.83 | 21.84 | 1,623 | -0.10(-0.47%) |
Mar 06, 2023 | 20.56 | 23.20 | 20.56 | 21.94 | 706 | +0.74(+3.51%) |
Mar 03, 2023 | 22.00 | 22.80 | 20.00 | 21.20 | 3,010 | -0.80(-3.64%) |
Mar 02, 2023 | 21.20 | 22.36 | 20.40 | 22.00 | 1,126 | -0.24(-1.08%) |
Mar 01, 2023 | 20.40 | 22.40 | 19.60 | 22.24 | 2,227 | +2.24(+11.20%) |
Feb 28, 2023 | 19.20 | 20.80 | 19.20 | 20.00 | 952 | +0.80(+4.17%) |
Feb 27, 2023 | 20.00 | 20.80 | 19.20 | 19.20 | 1,068 | -0.80(-4.00%) |
Feb 24, 2023 | 22.00 | 22.00 | 19.72 | 20.00 | 1,560 | -1.20(-5.68%) |
Feb 23, 2023 | 23.20 | 23.20 | 21.20 | 21.20 | 1,504 | -1.99(-8.59%) |
Feb 22, 2023 | 21.60 | 23.60 | 21.05 | 23.20 | 1,576 | +1.20(+5.44%) |
Feb 21, 2023 | 22.50 | 24.39 | 21.20 | 22.00 | 4,086 | -1.20(-5.17%) |
Feb 17, 2023 | 22.99 | 24.80 | 22.99 | 23.20 | 1,798 | -0.50(-2.11%) |
Feb 16, 2023 | 25.61 | 27.00 | 23.00 | 23.70 | 3,615 | -2.70(-10.23%) |
Feb 15, 2023 | 27.40 | 27.40 | 26.40 | 26.40 | 1,284 | -1.00(-3.65%) |
Feb 14, 2023 | 27.60 | 28.00 | 26.40 | 27.40 | 2,597 | -0.20(-0.72%) |
Feb 13, 2023 | 23.29 | 28.80 | 23.29 | 27.60 | 3,473 | +3.60(+15.00%) |
Feb 10, 2023 | 28.36 | 28.79 | 22.42 | 24.00 | 11,066 | -4.40(-15.49%) |
Feb 09, 2023 | 37.20 | 38.00 | 26.05 | 28.40 | 16,964 | -8.68(-23.41%) |
Feb 08, 2023 | 37.20 | 37.72 | 36.40 | 37.08 | 2,322 | -0.12(-0.32%) |
Feb 07, 2023 | 40.00 | 40.00 | 36.00 | 37.20 | 3,778 | -2.22(-5.64%) |
Feb 06, 2023 | 38.40 | 41.60 | 37.00 | 39.42 | 7,411 | -0.58(-1.44%) |
Feb 03, 2023 | 32.80 | 40.00 | 32.00 | 40.00 | 12,575 | +7.20(+21.95%) |
Feb 02, 2023 | 30.00 | 33.60 | 30.00 | 32.80 | 8,882 | +2.80(+9.33%) |