Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 22.92 | 23.88 | 22.80 | 22.80 | 679 | +0.12(+0.54%) |
Mar 30, 2023 | 23.16 | 23.76 | 21.60 | 22.68 | 2,045 | -1.44(-5.98%) |
Mar 29, 2023 | 24.72 | 25.10 | 24.12 | 24.12 | 1,662 | -1.32(-5.19%) |
Mar 28, 2023 | 27.24 | 27.84 | 24.00 | 25.44 | 2,485 | -1.92(-7.02%) |
Mar 27, 2023 | 26.88 | 27.99 | 26.88 | 27.36 | 380 | -0.36(-1.30%) |
Mar 24, 2023 | 30.24 | 30.24 | 27.00 | 27.72 | 2,921 | -3.72(-11.83%) |
Mar 23, 2023 | 31.56 | 34.56 | 31.20 | 31.44 | 1,312 | -0.12(-0.38%) |
Mar 22, 2023 | 37.80 | 37.80 | 31.56 | 31.56 | 2,951 | -5.64(-15.16%) |
Mar 21, 2023 | 36.60 | 37.50 | 35.01 | 37.20 | 1,272 | +2.28(+6.53%) |
Mar 20, 2023 | 33.72 | 35.64 | 33.72 | 34.92 | 1,204 | +0.96(+2.83%) |
Mar 17, 2023 | 39.84 | 39.84 | 33.96 | 33.96 | 1,916 | -5.88(-14.76%) |
Mar 16, 2023 | 38.64 | 41.94 | 38.64 | 39.84 | 426 | +0.24(+0.61%) |
Mar 15, 2023 | 40.68 | 41.57 | 39.12 | 39.60 | 685 | -2.52(-5.98%) |
Mar 14, 2023 | 42.00 | 44.34 | 42.00 | 42.12 | 1,058 | -0.84(-1.96%) |
Mar 13, 2023 | 42.24 | 43.08 | 39.72 | 42.96 | 1,783 | -0.24(-0.56%) |
Mar 10, 2023 | 35.06 | 44.40 | 35.06 | 43.20 | 6,540 | +7.56(+21.21%) |
Mar 09, 2023 | 34.98 | 35.64 | 34.97 | 35.64 | 154 | +0.12(+0.34%) |
Mar 08, 2023 | 34.44 | 35.64 | 34.20 | 35.52 | 756 | +1.08(+3.14%) |
Mar 07, 2023 | 34.64 | 35.33 | 34.44 | 34.44 | 675 | +0.36(+1.06%) |
Mar 06, 2023 | 34.56 | 34.80 | 33.12 | 34.08 | 566 | -1.08(-3.07%) |
Mar 03, 2023 | 35.88 | 35.88 | 33.60 | 35.16 | 793 | +0.36(+1.03%) |
Mar 02, 2023 | 32.88 | 35.69 | 32.88 | 34.80 | 534 | +0.72(+2.11%) |
Mar 01, 2023 | 34.80 | 35.40 | 34.08 | 34.08 | 782 | -0.84(-2.41%) |
Feb 28, 2023 | 34.68 | 34.92 | 32.88 | 34.92 | 512 | +1.80(+5.43%) |
Feb 27, 2023 | 35.04 | 35.50 | 32.92 | 33.12 | 1,619 | -2.52(-7.07%) |
Feb 24, 2023 | 36.24 | 37.20 | 34.08 | 35.64 | 1,916 | -2.04(-5.41%) |
Feb 23, 2023 | 38.19 | 38.94 | 37.68 | 37.68 | 516 | -1.80(-4.56%) |
Feb 22, 2023 | 36.00 | 40.80 | 36.00 | 39.48 | 3,820 | +4.92(+14.24%) |
Feb 21, 2023 | 33.36 | 35.04 | 33.36 | 34.56 | 372 | +0.60(+1.77%) |
Feb 17, 2023 | 33.24 | 34.44 | 33.24 | 33.96 | 573 | +0.24(+0.71%) |
Feb 16, 2023 | 33.24 | 35.16 | 33.24 | 33.72 | 721 | -0.24(-0.71%) |
Feb 15, 2023 | 33.60 | 34.85 | 33.12 | 33.96 | 1,547 | +0.36(+1.07%) |
Feb 14, 2023 | 36.24 | 36.24 | 33.00 | 33.60 | 1,996 | -2.64(-7.28%) |
Feb 13, 2023 | 38.88 | 38.88 | 36.24 | 36.24 | 1,405 | -1.80(-4.73%) |
Feb 10, 2023 | 44.64 | 45.00 | 35.40 | 38.04 | 5,736 | -7.53(-16.52%) |
Feb 09, 2023 | 49.20 | 50.01 | 45.24 | 45.57 | 1,341 | -2.55(-5.31%) |
Feb 08, 2023 | 51.72 | 51.72 | 48.12 | 48.12 | 1,322 | -1.08(-2.20%) |
Feb 07, 2023 | 55.92 | 55.92 | 48.84 | 49.20 | 5,266 | -5.88(-10.68%) |
Feb 06, 2023 | 53.52 | 55.80 | 53.52 | 55.08 | 1,534 | +0.48(+0.88%) |
Feb 03, 2023 | 54.60 | 55.20 | 53.16 | 54.60 | 1,319 | -0.36(-0.66%) |
Feb 02, 2023 | 51.00 | 55.68 | 51.00 | 54.96 | 3,603 | +3.96(+7.76%) |
Feb 01, 2023 | 51.00 | 54.72 | 51.00 | 51.00 | 8,567 | +2.52(+5.20%) |
Jan 31, 2023 | 71.52 | 71.52 | 48.24 | 48.48 | 19,628 | -20.52(-29.74%) |
Jan 30, 2023 | 69.96 | 70.32 | 66.24 | 69.00 | 5,028 | +2.76(+4.17%) |
Jan 27, 2023 | 61.20 | 67.20 | 60.14 | 66.24 | 12,448 | +6.48(+10.84%) |
Jan 26, 2023 | 52.08 | 61.08 | 51.29 | 59.76 | 11,468 | +10.20(+20.58%) |
Jan 25, 2023 | 49.20 | 49.92 | 48.23 | 49.56 | 1,747 | +1.44(+2.99%) |
Jan 24, 2023 | 46.44 | 49.44 | 46.44 | 48.12 | 1,942 | +0.24(+0.50%) |
Jan 23, 2023 | 49.80 | 50.28 | 46.96 | 47.88 | 4,055 | +0.24(+0.50%) |
Jan 20, 2023 | 43.44 | 47.93 | 42.84 | 47.64 | 5,672 | +4.98(+11.67%) |
Jan 19, 2023 | 43.32 | 43.32 | 40.80 | 42.66 | 5,238 | -0.18(-0.42%) |
Jan 18, 2023 | 38.64 | 44.28 | 37.92 | 42.84 | 8,831 | +4.80(+12.62%) |
Jan 17, 2023 | 38.40 | 38.40 | 37.23 | 38.04 | 2,712 | +1.08(+2.92%) |
Jan 13, 2023 | 35.61 | 37.80 | 35.61 | 36.96 | 1,492 | +1.32(+3.70%) |
Jan 12, 2023 | 34.80 | 36.22 | 33.63 | 35.64 | 674 | -0.72(-1.98%) |
Jan 11, 2023 | 33.60 | 36.36 | 33.60 | 36.36 | 1,459 | +2.04(+5.94%) |
Jan 10, 2023 | 32.88 | 34.32 | 32.55 | 34.32 | 1,371 | +0.84(+2.51%) |
Jan 09, 2023 | 34.68 | 34.68 | 32.40 | 33.48 | 1,738 | -0.12(-0.36%) |
Jan 06, 2023 | 38.28 | 38.86 | 32.64 | 33.60 | 4,844 | -3.12(-8.50%) |
Jan 05, 2023 | 33.84 | 40.80 | 33.84 | 36.72 | 7,655 | +3.84(+11.68%) |
Jan 04, 2023 | 32.52 | 34.14 | 31.80 | 32.88 | 2,211 | +0.48(+1.47%) |