Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.500 | 11.70 | 8.500 | 11.20 | 242,025 | +2.86(+34.23%) |
Apr 27, 2023 | 8.050 | 8.700 | 8.050 | 8.344 | 23,128 | +0.16(+1.93%) |
Apr 26, 2023 | 8.300 | 8.500 | 8.000 | 8.186 | 56,751 | -0.25(-2.94%) |
Apr 25, 2023 | 9.105 | 9.299 | 8.305 | 8.434 | 40,845 | -0.67(-7.37%) |
Apr 24, 2023 | 9.700 | 9.700 | 9.100 | 9.105 | 30,551 | -0.30(-3.19%) |
Apr 21, 2023 | 9.300 | 9.791 | 9.100 | 9.405 | 40,085 | +0.15(+1.66%) |
Apr 20, 2023 | 11.10 | 11.30 | 9.250 | 9.251 | 202,710 | -2.05(-18.13%) |
Apr 19, 2023 | 12.40 | 12.53 | 11.10 | 11.30 | 78,979 | -1.40(-11.02%) |
Apr 18, 2023 | 12.70 | 12.97 | 12.40 | 12.70 | 31,674 | -0.10(-0.78%) |
Apr 17, 2023 | 12.50 | 13.00 | 12.00 | 12.80 | 35,487 | +0.75(+6.22%) |
Apr 14, 2023 | 15.50 | 15.50 | 11.50 | 12.05 | 199,083 | -3.55(-22.76%) |
Apr 13, 2023 | 16.50 | 16.90 | 15.50 | 15.60 | 53,178 | -0.90(-5.45%) |
Apr 12, 2023 | 19.30 | 19.30 | 16.50 | 16.50 | 95,560 | -2.40(-12.70%) |
Apr 11, 2023 | 23.20 | 24.00 | 17.50 | 18.90 | 173,575 | -5.50(-22.54%) |
Apr 10, 2023 | 22.90 | 24.90 | 22.80 | 24.40 | 29,486 | +1.60(+7.01%) |
Apr 06, 2023 | 21.90 | 23.08 | 21.60 | 22.80 | 18,642 | +0.60(+2.71%) |
Apr 05, 2023 | 24.50 | 24.50 | 20.80 | 22.20 | 53,301 | -1.50(-6.33%) |
Apr 04, 2023 | 22.50 | 23.80 | 21.80 | 23.70 | 30,640 | +0.90(+3.95%) |
Apr 03, 2023 | 22.30 | 23.00 | 21.70 | 22.80 | 17,620 | +0.40(+1.79%) |
Mar 31, 2023 | 22.90 | 23.50 | 22.10 | 22.40 | 20,295 | -0.50(-2.18%) |
Mar 30, 2023 | 24.00 | 24.50 | 22.60 | 22.90 | 21,849 | -1.20(-4.98%) |
Mar 29, 2023 | 24.50 | 24.60 | 23.20 | 24.10 | 12,981 | -0.05(-0.21%) |
Mar 28, 2023 | 25.00 | 25.40 | 22.80 | 24.15 | 18,560 | -0.85(-3.40%) |
Mar 27, 2023 | 24.30 | 25.30 | 23.40 | 25.00 | 8,372 | +0.00(+0.00%) |
Mar 24, 2023 | 25.20 | 25.40 | 24.20 | 25.00 | 3,856 | -0.50(-1.96%) |
Mar 23, 2023 | 26.40 | 26.40 | 24.70 | 25.50 | 6,447 | -0.30(-1.16%) |
Mar 22, 2023 | 26.40 | 27.30 | 25.40 | 25.80 | 19,704 | -0.20(-0.77%) |
Mar 21, 2023 | 25.80 | 27.20 | 25.20 | 26.00 | 8,678 | +0.10(+0.39%) |
Mar 20, 2023 | 23.40 | 25.90 | 23.00 | 25.90 | 15,848 | +2.40(+10.21%) |
Mar 17, 2023 | 23.70 | 24.20 | 23.40 | 23.50 | 15,097 | +0.10(+0.43%) |
Mar 16, 2023 | 22.70 | 24.00 | 22.50 | 23.40 | 5,050 | +0.40(+1.74%) |
Mar 15, 2023 | 22.60 | 23.00 | 21.54 | 23.00 | 8,852 | +0.40(+1.77%) |
Mar 14, 2023 | 22.10 | 23.07 | 22.10 | 22.60 | 5,159 | +0.40(+1.80%) |
Mar 13, 2023 | 24.50 | 24.50 | 21.85 | 22.20 | 33,169 | -2.70(-10.84%) |
Mar 10, 2023 | 26.00 | 26.00 | 24.50 | 24.90 | 17,881 | -0.90(-3.49%) |
Mar 09, 2023 | 27.20 | 27.70 | 25.70 | 25.80 | 7,410 | -1.70(-6.18%) |
Mar 08, 2023 | 28.20 | 29.10 | 27.00 | 27.50 | 7,630 | -1.00(-3.51%) |
Mar 07, 2023 | 28.70 | 29.10 | 27.80 | 28.50 | 7,283 | -0.60(-2.06%) |
Mar 06, 2023 | 28.50 | 30.30 | 28.30 | 29.10 | 8,430 | +0.40(+1.39%) |
Mar 03, 2023 | 27.30 | 29.50 | 27.30 | 28.70 | 10,139 | +1.30(+4.74%) |
Mar 02, 2023 | 28.20 | 28.20 | 27.10 | 27.40 | 7,068 | -1.30(-4.53%) |
Mar 01, 2023 | 29.30 | 29.78 | 28.20 | 28.70 | 6,235 | +0.50(+1.77%) |
Feb 28, 2023 | 26.20 | 29.00 | 26.11 | 28.20 | 7,652 | +1.10(+4.06%) |
Feb 27, 2023 | 28.00 | 28.28 | 26.70 | 27.10 | 13,046 | -0.40(-1.45%) |
Feb 24, 2023 | 27.40 | 28.20 | 27.00 | 27.50 | 14,900 | -0.90(-3.17%) |
Feb 23, 2023 | 29.00 | 29.10 | 27.50 | 28.40 | 4,228 | -0.30(-1.05%) |
Feb 22, 2023 | 27.50 | 29.10 | 27.50 | 28.70 | 3,183 | +0.80(+2.87%) |
Feb 21, 2023 | 29.60 | 29.60 | 26.50 | 27.90 | 27,166 | -1.60(-5.42%) |
Feb 17, 2023 | 29.10 | 30.20 | 29.10 | 29.50 | 6,443 | -0.50(-1.67%) |
Feb 16, 2023 | 30.00 | 30.86 | 29.60 | 30.00 | 5,130 | -1.00(-3.23%) |
Feb 15, 2023 | 30.50 | 31.00 | 30.00 | 31.00 | 5,934 | -0.10(-0.32%) |
Feb 14, 2023 | 29.00 | 31.10 | 29.00 | 31.10 | 9,080 | +1.90(+6.51%) |
Feb 13, 2023 | 29.10 | 29.70 | 28.30 | 29.20 | 4,946 | -0.40(-1.35%) |
Feb 10, 2023 | 31.20 | 31.20 | 28.80 | 29.60 | 23,350 | -1.80(-5.73%) |
Feb 09, 2023 | 31.60 | 32.60 | 31.30 | 31.40 | 7,546 | +0.00(+0.00%) |
Feb 08, 2023 | 31.10 | 31.60 | 30.20 | 31.40 | 4,985 | +0.30(+0.96%) |
Feb 07, 2023 | 32.40 | 33.80 | 30.60 | 31.10 | 9,921 | -0.60(-1.89%) |
Feb 06, 2023 | 33.80 | 34.15 | 31.70 | 31.70 | 14,108 | -3.00(-8.65%) |
Feb 03, 2023 | 33.50 | 35.70 | 32.30 | 34.70 | 23,167 | +0.50(+1.46%) |
Feb 02, 2023 | 34.70 | 36.40 | 32.60 | 34.20 | 36,871 | -0.50(-1.44%) |