Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.50 | 25.00 | 20.24 | 25.00 | 11,632 | +4.00(+19.05%) |
Apr 27, 2023 | 21.30 | 22.00 | 20.10 | 21.00 | 7,864 | +0.00(+0.00%) |
Apr 26, 2023 | 21.91 | 22.48 | 20.05 | 21.00 | 8,657 | -0.30(-1.41%) |
Apr 25, 2023 | 22.00 | 22.38 | 20.10 | 21.30 | 9,517 | -0.20(-0.93%) |
Apr 24, 2023 | 23.41 | 24.50 | 21.00 | 21.50 | 12,033 | -1.50(-6.52%) |
Apr 21, 2023 | 29.40 | 29.40 | 22.44 | 23.00 | 22,803 | -7.01(-23.36%) |
Apr 20, 2023 | 33.00 | 33.44 | 30.00 | 30.01 | 17,849 | -3.99(-11.74%) |
Apr 19, 2023 | 26.00 | 47.10 | 26.00 | 34.00 | 296,806 | +7.70(+29.28%) |
Apr 18, 2023 | 25.06 | 27.29 | 25.00 | 26.30 | 7,527 | +1.28(+5.12%) |
Apr 17, 2023 | 24.00 | 26.49 | 24.00 | 25.02 | 5,956 | +0.80(+3.30%) |
Apr 14, 2023 | 25.00 | 25.00 | 24.20 | 24.22 | 5,545 | -0.07(-0.29%) |
Apr 13, 2023 | 25.00 | 24.86 | 23.61 | 24.29 | 3,502 | -0.21(-0.86%) |
Apr 12, 2023 | 25.51 | 27.00 | 23.50 | 24.50 | 7,298 | -1.50(-5.77%) |
Apr 11, 2023 | 27.22 | 27.90 | 25.66 | 26.00 | 4,087 | -0.31(-1.18%) |
Apr 10, 2023 | 28.00 | 28.50 | 26.04 | 26.31 | 4,144 | -1.64(-5.87%) |
Apr 06, 2023 | 25.70 | 27.99 | 25.10 | 27.95 | 2,903 | +2.35(+9.18%) |
Apr 05, 2023 | 29.00 | 29.00 | 25.07 | 25.60 | 8,996 | -1.70(-6.23%) |
Apr 04, 2023 | 28.80 | 29.87 | 27.20 | 27.30 | 9,762 | -0.72(-2.57%) |
Apr 03, 2023 | 28.60 | 29.50 | 27.11 | 28.02 | 8,764 | -0.10(-0.36%) |
Mar 31, 2023 | 30.80 | 30.80 | 27.00 | 28.12 | 13,025 | -2.13(-7.04%) |
Mar 30, 2023 | 34.00 | 34.00 | 30.20 | 30.25 | 10,802 | -2.50(-7.63%) |
Mar 29, 2023 | 36.00 | 36.50 | 32.10 | 32.75 | 9,802 | -6.48(-16.52%) |
Mar 28, 2023 | 42.00 | 42.00 | 37.50 | 39.23 | 5,630 | +1.86(+4.98%) |
Mar 27, 2023 | 38.00 | 41.50 | 37.00 | 37.37 | 2,117 | +0.73(+1.99%) |
Mar 24, 2023 | 37.00 | 38.00 | 35.82 | 36.64 | 1,443 | +0.14(+0.38%) |
Mar 23, 2023 | 35.00 | 37.69 | 34.60 | 36.50 | 2,379 | +2.66(+7.86%) |
Mar 22, 2023 | 35.00 | 35.00 | 33.05 | 33.84 | 1,843 | +0.65(+1.96%) |
Mar 21, 2023 | 33.00 | 34.39 | 31.52 | 33.19 | 4,386 | -0.80(-2.35%) |
Mar 20, 2023 | 35.00 | 39.20 | 30.22 | 33.99 | 3,325 | -1.13(-3.22%) |
Mar 17, 2023 | 42.00 | 42.00 | 35.12 | 35.12 | 6,070 | -2.65(-7.02%) |
Mar 16, 2023 | 39.00 | 40.20 | 37.00 | 37.77 | 2,603 | -1.23(-3.15%) |
Mar 15, 2023 | 42.00 | 42.00 | 38.80 | 39.00 | 1,845 | -0.05(-0.13%) |
Mar 14, 2023 | 44.00 | 44.00 | 39.05 | 39.05 | 1,651 | -1.95(-4.76%) |
Mar 13, 2023 | 43.00 | 43.43 | 40.05 | 41.00 | 1,709 | -1.78(-4.16%) |
Mar 10, 2023 | 43.84 | 43.84 | 41.01 | 42.78 | 2,140 | -1.06(-2.42%) |
Mar 09, 2023 | 44.00 | 45.99 | 42.00 | 43.84 | 1,533 | -0.06(-0.14%) |
Mar 08, 2023 | 47.00 | 48.40 | 43.01 | 43.90 | 2,556 | -3.61(-7.60%) |
Mar 07, 2023 | 49.00 | 49.00 | 46.50 | 47.51 | 1,233 | +0.22(+0.47%) |
Mar 06, 2023 | 48.00 | 48.00 | 45.80 | 47.29 | 1,638 | +0.29(+0.62%) |
Mar 03, 2023 | 50.00 | 50.00 | 45.05 | 47.00 | 1,594 | -1.30(-2.69%) |
Mar 02, 2023 | 50.00 | 50.00 | 46.70 | 48.30 | 931 | -0.44(-0.90%) |
Mar 01, 2023 | 52.00 | 52.00 | 48.50 | 48.74 | 2,147 | -2.26(-4.43%) |
Feb 28, 2023 | 50.00 | 52.00 | 47.21 | 51.00 | 2,502 | +1.65(+3.34%) |
Feb 27, 2023 | 47.00 | 49.99 | 46.02 | 49.35 | 3,363 | +2.40(+5.11%) |
Feb 24, 2023 | 46.67 | 49.00 | 43.01 | 46.95 | 8,890 | +0.50(+1.08%) |
Feb 23, 2023 | 46.89 | 47.98 | 42.05 | 46.45 | 2,419 | +0.95(+2.09%) |
Feb 22, 2023 | 46.00 | 46.32 | 43.11 | 45.50 | 3,914 | +1.18(+2.66%) |
Feb 21, 2023 | 47.00 | 48.60 | 43.00 | 44.32 | 6,737 | -4.33(-8.90%) |
Feb 17, 2023 | 48.80 | 50.00 | 48.10 | 48.65 | 2,177 | -0.15(-0.31%) |
Feb 16, 2023 | 51.00 | 51.00 | 47.11 | 48.80 | 2,897 | -2.18(-4.28%) |
Feb 15, 2023 | 50.67 | 51.00 | 49.05 | 50.98 | 2,162 | +0.98(+1.96%) |
Feb 14, 2023 | 51.95 | 51.95 | 49.00 | 50.00 | 1,706 | +0.00(+0.00%) |
Feb 13, 2023 | 51.00 | 52.00 | 49.50 | 50.00 | 2,980 | -0.37(-0.73%) |
Feb 10, 2023 | 50.00 | 51.75 | 49.12 | 50.37 | 3,000 | +1.25(+2.54%) |
Feb 09, 2023 | 51.90 | 54.01 | 47.15 | 49.12 | 7,792 | -4.68(-8.70%) |
Feb 08, 2023 | 58.00 | 58.85 | 52.77 | 53.80 | 4,917 | -3.10(-5.45%) |
Feb 07, 2023 | 57.50 | 57.99 | 55.80 | 56.90 | 3,981 | +0.23(+0.41%) |
Feb 06, 2023 | 59.00 | 59.00 | 55.10 | 56.67 | 2,664 | -0.83(-1.44%) |
Feb 03, 2023 | 56.00 | 58.99 | 54.00 | 57.50 | 5,748 | +2.50(+4.55%) |
Feb 02, 2023 | 55.70 | 55.84 | 52.60 | 55.00 | 7,190 | +0.99(+1.83%) |