Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.945 | 10.07 | 9.244 | 9.369 | 399,463 | -0.56(-5.61%) |
Apr 27, 2023 | 10.63 | 10.70 | 9.801 | 9.925 | 347,943 | -0.60(-5.66%) |
Apr 26, 2023 | 10.19 | 10.94 | 10.00 | 10.52 | 665,782 | -0.30(-2.75%) |
Apr 25, 2023 | 13.77 | 14.08 | 10.36 | 10.82 | 843,164 | -5.88(-35.23%) |
Apr 24, 2023 | 16.75 | 16.97 | 16.58 | 16.70 | 168,696 | -0.13(-0.80%) |
Apr 21, 2023 | 17.17 | 17.25 | 16.56 | 16.84 | 109,915 | -0.26(-1.52%) |
Apr 20, 2023 | 17.36 | 17.48 | 16.91 | 17.10 | 166,606 | -0.43(-2.46%) |
Apr 19, 2023 | 17.29 | 17.66 | 16.84 | 17.53 | 125,115 | +0.38(+2.24%) |
Apr 18, 2023 | 17.69 | 17.69 | 16.80 | 17.14 | 127,519 | -0.42(-2.40%) |
Apr 17, 2023 | 17.25 | 17.60 | 16.74 | 17.57 | 179,006 | +0.34(+1.95%) |
Apr 14, 2023 | 18.02 | 18.02 | 17.12 | 17.23 | 114,030 | -0.54(-3.03%) |
Apr 13, 2023 | 17.46 | 17.85 | 17.33 | 17.77 | 144,885 | +0.37(+2.15%) |
Apr 12, 2023 | 18.10 | 18.10 | 17.36 | 17.39 | 120,867 | -0.48(-2.68%) |
Apr 11, 2023 | 18.00 | 18.16 | 17.58 | 17.87 | 133,787 | +0.11(+0.59%) |
Apr 10, 2023 | 17.53 | 18.06 | 17.42 | 17.77 | 208,145 | +0.24(+1.37%) |
Apr 06, 2023 | 17.01 | 17.70 | 16.89 | 17.53 | 154,941 | +0.63(+3.75%) |
Apr 05, 2023 | 17.03 | 17.29 | 16.74 | 16.89 | 104,538 | -0.30(-1.73%) |
Apr 04, 2023 | 17.13 | 17.21 | 16.46 | 17.19 | 207,977 | +0.03(+0.17%) |
Apr 03, 2023 | 17.37 | 17.66 | 16.88 | 17.16 | 162,249 | -0.11(-0.61%) |
Mar 31, 2023 | 17.58 | 17.58 | 17.10 | 17.27 | 169,224 | -0.22(-1.26%) |
Mar 30, 2023 | 18.18 | 18.33 | 17.38 | 17.49 | 224,340 | -0.53(-2.93%) |
Mar 29, 2023 | 18.00 | 18.10 | 17.64 | 18.02 | 139,607 | +0.02(+0.11%) |
Mar 28, 2023 | 17.60 | 18.05 | 17.55 | 18.00 | 176,591 | +0.27(+1.52%) |
Mar 27, 2023 | 17.84 | 18.01 | 17.55 | 17.73 | 197,972 | +0.31(+1.76%) |
Mar 24, 2023 | 16.46 | 17.53 | 16.30 | 17.42 | 217,127 | +0.93(+5.65%) |
Mar 23, 2023 | 17.47 | 17.47 | 16.43 | 16.49 | 153,623 | -0.68(-3.97%) |
Mar 22, 2023 | 18.25 | 18.43 | 17.17 | 17.17 | 233,452 | -1.08(-5.89%) |
Mar 21, 2023 | 17.97 | 18.99 | 17.84 | 18.25 | 278,761 | +0.80(+4.57%) |
Mar 20, 2023 | 18.52 | 18.79 | 17.34 | 17.45 | 360,492 | -0.68(-3.76%) |
Mar 17, 2023 | 18.77 | 19.21 | 17.79 | 18.13 | 510,124 | -1.26(-6.49%) |
Mar 16, 2023 | 19.48 | 20.19 | 18.32 | 19.39 | 276,329 | -0.32(-1.61%) |
Mar 15, 2023 | 17.90 | 19.78 | 17.62 | 19.71 | 290,105 | +0.94(+5.01%) |
Mar 14, 2023 | 20.47 | 21.07 | 18.23 | 18.77 | 252,358 | -0.42(-2.20%) |
Mar 13, 2023 | 19.60 | 19.96 | 17.38 | 19.19 | 401,758 | -0.87(-4.35%) |
Mar 10, 2023 | 20.95 | 21.53 | 19.66 | 20.06 | 397,612 | -1.20(-5.64%) |
Mar 09, 2023 | 22.55 | 22.55 | 21.16 | 21.26 | 172,044 | -1.42(-6.26%) |
Mar 08, 2023 | 22.39 | 22.73 | 21.78 | 22.68 | 156,708 | +0.19(+0.85%) |
Mar 07, 2023 | 23.34 | 23.34 | 22.30 | 22.49 | 188,841 | -1.00(-4.25%) |
Mar 06, 2023 | 23.85 | 24.08 | 23.40 | 23.49 | 167,114 | -0.40(-1.69%) |
Mar 03, 2023 | 23.86 | 23.97 | 23.63 | 23.89 | 110,006 | +0.09(+0.36%) |
Mar 02, 2023 | 24.05 | 24.11 | 23.51 | 23.81 | 142,480 | -0.55(-2.25%) |
Mar 01, 2023 | 24.05 | 24.41 | 23.91 | 24.35 | 113,124 | +0.13(+0.55%) |
Feb 28, 2023 | 24.43 | 24.67 | 24.18 | 24.22 | 109,248 | -0.18(-0.75%) |
Feb 27, 2023 | 24.64 | 24.83 | 24.22 | 24.40 | 101,231 | -0.04(-0.16%) |
Feb 24, 2023 | 24.66 | 25.46 | 24.34 | 24.44 | 71,670 | -0.35(-1.39%) |
Feb 23, 2023 | 24.96 | 25.20 | 24.49 | 24.78 | 69,801 | -0.15(-0.62%) |
Feb 22, 2023 | 24.95 | 25.41 | 24.78 | 24.94 | 107,482 | -0.02(-0.08%) |
Feb 21, 2023 | 25.69 | 26.39 | 24.61 | 24.96 | 127,781 | -0.86(-3.35%) |
Feb 17, 2023 | 25.67 | 26.06 | 25.48 | 25.82 | 203,981 | +0.14(+0.56%) |
Feb 16, 2023 | 26.51 | 26.88 | 25.64 | 25.68 | 102,282 | -1.20(-4.46%) |
Feb 15, 2023 | 26.30 | 26.93 | 26.30 | 26.88 | 63,017 | +0.45(+1.71%) |
Feb 14, 2023 | 26.61 | 26.76 | 26.15 | 26.43 | 93,223 | -0.34(-1.26%) |
Feb 13, 2023 | 26.52 | 26.79 | 26.26 | 26.76 | 68,337 | +0.24(+0.90%) |
Feb 10, 2023 | 26.39 | 26.71 | 26.30 | 26.52 | 76,024 | +0.02(+0.07%) |
Feb 09, 2023 | 27.02 | 27.21 | 26.39 | 26.50 | 111,685 | -0.52(-1.92%) |
Feb 08, 2023 | 26.99 | 27.19 | 25.77 | 27.02 | 95,968 | -0.15(-0.57%) |
Feb 07, 2023 | 27.26 | 27.52 | 26.88 | 27.18 | 174,311 | -0.20(-0.74%) |
Feb 06, 2023 | 28.12 | 28.13 | 27.20 | 27.38 | 130,471 | -0.83(-2.96%) |
Feb 03, 2023 | 27.77 | 28.59 | 27.50 | 28.21 | 184,274 | +0.34(+1.22%) |
Feb 02, 2023 | 27.70 | 28.27 | 27.37 | 27.87 | 202,414 | +0.40(+1.45%) |