Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.94 | 13.46 | 11.85 | 13.37 | 1,211,961 | +1.62(+13.75%) |
Mar 30, 2023 | 12.30 | 12.57 | 11.74 | 11.76 | 587,136 | -0.20(-1.66%) |
Mar 29, 2023 | 11.25 | 12.15 | 11.25 | 11.96 | 603,102 | +0.73(+6.49%) |
Mar 28, 2023 | 11.19 | 11.55 | 10.96 | 11.23 | 502,955 | -0.07(-0.64%) |
Mar 27, 2023 | 11.88 | 11.90 | 10.83 | 11.30 | 699,029 | -0.32(-2.79%) |
Mar 24, 2023 | 11.70 | 12.00 | 11.49 | 11.62 | 586,305 | -0.30(-2.52%) |
Mar 23, 2023 | 12.00 | 12.70 | 11.70 | 11.92 | 623,228 | +0.23(+1.98%) |
Mar 22, 2023 | 12.30 | 12.52 | 11.61 | 11.69 | 754,772 | -0.60(-4.86%) |
Mar 21, 2023 | 12.00 | 12.55 | 11.89 | 12.29 | 718,570 | +0.52(+4.41%) |
Mar 20, 2023 | 11.89 | 12.89 | 11.43 | 11.77 | 994,079 | -0.16(-1.36%) |
Mar 17, 2023 | 12.00 | 12.29 | 11.26 | 11.93 | 2,252,822 | -0.31(-2.52%) |
Mar 16, 2023 | 12.00 | 12.85 | 11.55 | 12.24 | 1,002,819 | +0.18(+1.49%) |
Mar 15, 2023 | 12.31 | 12.51 | 11.73 | 12.06 | 674,334 | -0.42(-3.37%) |
Mar 14, 2023 | 13.14 | 13.46 | 12.36 | 12.48 | 857,427 | -0.11(-0.88%) |
Mar 13, 2023 | 12.07 | 13.17 | 11.40 | 12.59 | 1,160,892 | +0.25(+2.04%) |
Mar 10, 2023 | 12.90 | 13.00 | 11.88 | 12.34 | 1,405,087 | -0.57(-4.39%) |
Mar 09, 2023 | 13.76 | 13.95 | 12.90 | 12.91 | 1,057,243 | -0.73(-5.39%) |
Mar 08, 2023 | 14.34 | 14.40 | 13.52 | 13.64 | 989,710 | -0.73(-5.05%) |
Mar 07, 2023 | 14.93 | 15.00 | 14.35 | 14.37 | 710,831 | -0.38(-2.56%) |
Mar 06, 2023 | 15.39 | 15.60 | 14.49 | 14.74 | 799,363 | -0.37(-2.46%) |
Mar 03, 2023 | 14.40 | 15.71 | 14.40 | 15.12 | 1,133,245 | +0.80(+5.60%) |
Mar 02, 2023 | 13.68 | 15.15 | 13.50 | 14.32 | 1,277,476 | +0.49(+3.51%) |
Mar 01, 2023 | 14.66 | 14.76 | 13.80 | 13.83 | 1,110,016 | -0.77(-5.28%) |
Feb 28, 2023 | 14.70 | 16.20 | 14.25 | 14.60 | 1,408,887 | -0.43(-2.83%) |
Feb 27, 2023 | 15.66 | 15.69 | 15.01 | 15.03 | 1,131,798 | -0.28(-1.80%) |
Feb 24, 2023 | 19.10 | 19.51 | 15.00 | 15.30 | 2,622,231 | -6.16(-28.70%) |
Feb 23, 2023 | 21.59 | 22.06 | 19.82 | 21.46 | 1,395,155 | +0.09(+0.44%) |
Feb 22, 2023 | 20.40 | 21.45 | 19.65 | 21.37 | 1,434,061 | +1.35(+6.73%) |
Feb 21, 2023 | 22.50 | 23.27 | 20.01 | 20.02 | 1,616,897 | -2.60(-11.51%) |
Feb 17, 2023 | 25.06 | 25.17 | 21.37 | 22.63 | 1,878,896 | -2.57(-10.21%) |
Feb 16, 2023 | 25.81 | 29.07 | 24.75 | 25.20 | 2,049,346 | -3.15(-11.12%) |
Feb 15, 2023 | 22.50 | 29.06 | 22.27 | 28.35 | 2,817,904 | +5.85(+26.01%) |
Feb 14, 2023 | 27.00 | 28.20 | 22.24 | 22.50 | 2,710,344 | -3.86(-14.65%) |
Feb 13, 2023 | 20.10 | 32.10 | 18.60 | 26.36 | 5,654,315 | +7.17(+37.34%) |
Feb 10, 2023 | 19.04 | 19.34 | 18.34 | 19.19 | 726,938 | -0.02(-0.12%) |
Feb 09, 2023 | 21.15 | 21.38 | 19.08 | 19.22 | 631,784 | -1.19(-5.84%) |
Feb 08, 2023 | 21.12 | 21.60 | 20.12 | 20.41 | 684,418 | -0.93(-4.36%) |
Feb 07, 2023 | 22.15 | 22.16 | 20.85 | 21.34 | 620,386 | -0.74(-3.34%) |
Feb 06, 2023 | 22.50 | 22.85 | 21.36 | 22.08 | 643,405 | -0.38(-1.67%) |
Feb 03, 2023 | 22.50 | 24.30 | 22.05 | 22.45 | 673,770 | -0.95(-4.05%) |
Feb 02, 2023 | 22.20 | 24.17 | 22.07 | 23.40 | 1,017,939 | +1.95(+9.08%) |
Feb 01, 2023 | 20.70 | 21.97 | 19.84 | 21.45 | 721,415 | +0.82(+3.95%) |
Jan 31, 2023 | 19.29 | 20.97 | 19.20 | 20.64 | 820,690 | +1.44(+7.52%) |
Jan 30, 2023 | 20.10 | 20.15 | 19.05 | 19.19 | 370,976 | -1.31(-6.39%) |
Jan 27, 2023 | 18.45 | 20.92 | 18.45 | 20.50 | 735,118 | +1.46(+7.69%) |
Jan 26, 2023 | 18.60 | 19.21 | 17.77 | 19.04 | 498,153 | +0.90(+4.98%) |
Jan 25, 2023 | 18.27 | 18.29 | 17.10 | 18.14 | 422,408 | -0.13(-0.72%) |
Jan 24, 2023 | 19.98 | 20.36 | 18.10 | 18.27 | 544,990 | -1.84(-9.16%) |
Jan 23, 2023 | 19.15 | 20.36 | 18.96 | 20.11 | 560,446 | +1.42(+7.61%) |
Jan 20, 2023 | 18.27 | 19.32 | 17.72 | 18.69 | 441,050 | +0.75(+4.18%) |
Jan 19, 2023 | 18.30 | 18.90 | 17.40 | 17.94 | 464,457 | -0.78(-4.15%) |
Jan 18, 2023 | 19.80 | 21.56 | 18.72 | 18.72 | 643,110 | -1.01(-5.12%) |
Jan 17, 2023 | 19.50 | 21.66 | 18.72 | 19.73 | 745,458 | +0.23(+1.15%) |
Jan 13, 2023 | 18.56 | 21.14 | 18.44 | 19.50 | 748,180 | +0.37(+1.91%) |
Jan 12, 2023 | 18.27 | 19.21 | 17.40 | 19.14 | 815,522 | +1.39(+7.86%) |
Jan 11, 2023 | 16.78 | 18.13 | 16.50 | 17.74 | 683,124 | +1.11(+6.67%) |
Jan 10, 2023 | 15.83 | 16.80 | 14.70 | 16.63 | 750,129 | +1.25(+8.09%) |
Jan 09, 2023 | 15.60 | 17.07 | 15.17 | 15.39 | 716,614 | -0.20(-1.31%) |
Jan 06, 2023 | 15.00 | 15.60 | 13.86 | 15.59 | 751,436 | +0.47(+3.09%) |
Jan 05, 2023 | 15.15 | 15.60 | 14.22 | 15.12 | 568,336 | -0.42(-2.68%) |
Jan 04, 2023 | 15.03 | 15.75 | 14.40 | 15.54 | 652,434 | +0.85(+5.80%) |