Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.20 | 25.20 | 23.22 | 23.47 | 6,079 | -1.81(-7.15%) |
Apr 27, 2023 | 24.80 | 26.25 | 24.04 | 25.28 | 4,036 | +0.08(+0.33%) |
Apr 26, 2023 | 27.60 | 27.96 | 24.81 | 25.20 | 5,606 | -2.59(-9.33%) |
Apr 25, 2023 | 28.00 | 28.80 | 24.40 | 27.79 | 14,015 | -1.12(-3.89%) |
Apr 24, 2023 | 29.60 | 31.20 | 27.24 | 28.91 | 15,632 | -2.69(-8.51%) |
Apr 21, 2023 | 36.00 | 36.00 | 30.00 | 31.60 | 43,516 | -8.80(-21.78%) |
Apr 20, 2023 | 35.60 | 76.40 | 35.60 | 40.40 | 768,689 | +6.00(+17.44%) |
Apr 19, 2023 | 36.80 | 37.60 | 34.40 | 34.40 | 1,272 | -3.60(-9.47%) |
Apr 18, 2023 | 36.00 | 38.40 | 36.00 | 38.00 | 1,219 | +1.36(+3.72%) |
Apr 17, 2023 | 34.40 | 37.21 | 34.40 | 36.64 | 1,575 | +1.64(+4.67%) |
Apr 14, 2023 | 33.60 | 35.60 | 33.40 | 35.00 | 810 | +1.19(+3.51%) |
Apr 13, 2023 | 34.00 | 35.55 | 33.80 | 33.81 | 618 | -0.59(-1.71%) |
Apr 12, 2023 | 35.20 | 35.60 | 34.40 | 34.40 | 424 | -1.20(-3.36%) |
Apr 11, 2023 | 34.00 | 35.72 | 34.00 | 35.60 | 366 | +0.48(+1.36%) |
Apr 10, 2023 | 36.80 | 36.80 | 33.46 | 35.12 | 432 | +0.60(+1.74%) |
Apr 06, 2023 | 34.86 | 34.86 | 33.22 | 34.52 | 561 | +0.52(+1.53%) |
Apr 05, 2023 | 33.28 | 35.76 | 33.28 | 34.00 | 369 | +0.20(+0.59%) |
Apr 04, 2023 | 35.80 | 35.80 | 33.29 | 33.80 | 460 | -2.56(-7.04%) |
Apr 03, 2023 | 36.46 | 36.46 | 34.30 | 36.36 | 896 | -0.10(-0.27%) |
Mar 31, 2023 | 35.20 | 36.80 | 35.20 | 36.46 | 879 | +0.50(+1.39%) |
Mar 30, 2023 | 35.74 | 35.96 | 35.52 | 35.96 | 269 | +0.54(+1.54%) |
Mar 29, 2023 | 36.00 | 36.68 | 35.20 | 35.42 | 749 | +0.22(+0.61%) |
Mar 28, 2023 | 35.19 | 37.99 | 34.80 | 35.20 | 285 | +0.40(+1.15%) |
Mar 27, 2023 | 36.80 | 36.80 | 34.27 | 34.80 | 409 | +0.63(+1.84%) |
Mar 24, 2023 | 33.22 | 35.55 | 33.22 | 34.17 | 484 | -1.32(-3.73%) |
Mar 23, 2023 | 36.40 | 36.80 | 33.86 | 35.50 | 785 | -0.90(-2.48%) |
Mar 22, 2023 | 36.40 | 38.22 | 35.20 | 36.40 | 321 | +0.40(+1.11%) |
Mar 21, 2023 | 35.20 | 36.71 | 35.20 | 36.00 | 321 | +0.60(+1.69%) |
Mar 20, 2023 | 36.80 | 36.80 | 35.20 | 35.40 | 788 | -0.60(-1.67%) |
Mar 17, 2023 | 40.00 | 40.00 | 36.00 | 36.00 | 2,901 | -3.60(-9.09%) |
Mar 16, 2023 | 40.00 | 40.80 | 38.21 | 39.60 | 2,036 | -0.40(-1.00%) |
Mar 15, 2023 | 40.40 | 42.82 | 40.00 | 40.00 | 1,063 | -1.20(-2.91%) |
Mar 14, 2023 | 42.00 | 44.36 | 41.20 | 41.20 | 532 | -0.80(-1.90%) |
Mar 13, 2023 | 42.40 | 42.80 | 40.80 | 42.00 | 584 | -0.60(-1.41%) |
Mar 10, 2023 | 43.20 | 43.20 | 41.60 | 42.60 | 1,269 | +0.20(+0.47%) |
Mar 09, 2023 | 45.60 | 45.60 | 42.40 | 42.40 | 965 | -2.00(-4.50%) |
Mar 08, 2023 | 45.20 | 45.20 | 43.60 | 44.40 | 1,002 | -1.60(-3.48%) |
Mar 07, 2023 | 44.80 | 46.40 | 44.00 | 46.00 | 1,221 | +0.80(+1.77%) |
Mar 06, 2023 | 46.00 | 46.40 | 44.80 | 45.20 | 1,950 | -0.40(-0.88%) |
Mar 03, 2023 | 47.20 | 47.20 | 45.20 | 45.60 | 734 | -1.60(-3.39%) |
Mar 02, 2023 | 46.00 | 47.20 | 44.00 | 47.20 | 1,237 | +1.20(+2.61%) |
Mar 01, 2023 | 47.20 | 47.20 | 44.40 | 46.00 | 1,053 | +0.80(+1.77%) |
Feb 28, 2023 | 48.40 | 48.40 | 45.20 | 45.20 | 1,126 | -2.80(-5.83%) |
Feb 27, 2023 | 46.00 | 49.60 | 46.00 | 48.00 | 1,100 | +0.80(+1.69%) |
Feb 24, 2023 | 45.60 | 47.60 | 45.31 | 47.20 | 959 | +0.00(+0.00%) |
Feb 23, 2023 | 49.20 | 52.00 | 44.40 | 47.20 | 3,308 | -0.40(-0.84%) |
Feb 22, 2023 | 48.40 | 50.40 | 46.80 | 47.60 | 1,422 | -1.20(-2.46%) |
Feb 21, 2023 | 50.00 | 52.41 | 48.80 | 48.80 | 1,442 | -1.60(-3.17%) |
Feb 17, 2023 | 50.40 | 52.80 | 50.00 | 50.40 | 1,879 | -1.20(-2.33%) |
Feb 16, 2023 | 51.60 | 52.80 | 51.60 | 51.60 | 769 | -0.40(-0.77%) |
Feb 15, 2023 | 54.80 | 54.80 | 50.80 | 52.00 | 1,486 | -2.76(-5.04%) |
Feb 14, 2023 | 50.80 | 55.60 | 50.00 | 54.76 | 3,735 | +3.96(+7.80%) |
Feb 13, 2023 | 50.00 | 52.00 | 50.00 | 50.80 | 927 | +0.40(+0.79%) |
Feb 10, 2023 | 52.00 | 52.00 | 50.00 | 50.40 | 1,676 | -2.00(-3.82%) |
Feb 09, 2023 | 55.60 | 58.00 | 48.00 | 52.40 | 6,078 | -3.20(-5.76%) |
Feb 08, 2023 | 54.80 | 58.78 | 53.20 | 55.60 | 2,386 | +0.00(+0.00%) |
Feb 07, 2023 | 57.20 | 58.80 | 53.60 | 55.60 | 4,639 | -3.20(-5.44%) |
Feb 06, 2023 | 65.20 | 65.20 | 56.00 | 58.80 | 8,912 | -1.80(-2.97%) |
Feb 03, 2023 | 58.40 | 65.92 | 56.40 | 60.60 | 18,786 | +3.00(+5.21%) |
Feb 02, 2023 | 57.60 | 60.40 | 56.40 | 57.60 | 5,025 | +2.40(+4.35%) |