Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.22 | 16.70 | 14.47 | 15.06 | 21,422 | -2.32(-13.35%) |
Mar 30, 2023 | 16.06 | 17.58 | 16.06 | 17.38 | 11,734 | +0.08(+0.46%) |
Mar 29, 2023 | 17.56 | 23.40 | 16.00 | 17.30 | 81,605 | -0.30(-1.70%) |
Mar 28, 2023 | 17.60 | 18.90 | 17.40 | 17.60 | 4,320 | +0.02(+0.11%) |
Mar 27, 2023 | 17.45 | 17.79 | 17.03 | 17.58 | 628 | -0.02(-0.11%) |
Mar 24, 2023 | 17.90 | 17.90 | 17.03 | 17.60 | 2,675 | +0.40(+2.33%) |
Mar 23, 2023 | 17.25 | 17.99 | 17.09 | 17.20 | 1,342 | -0.74(-4.12%) |
Mar 22, 2023 | 18.17 | 18.51 | 17.30 | 17.94 | 2,062 | -0.58(-3.13%) |
Mar 21, 2023 | 18.00 | 19.43 | 17.50 | 18.52 | 4,555 | +0.68(+3.81%) |
Mar 20, 2023 | 18.51 | 18.77 | 17.06 | 17.84 | 2,191 | -0.67(-3.62%) |
Mar 17, 2023 | 18.60 | 18.85 | 17.50 | 18.51 | 2,670 | -0.27(-1.44%) |
Mar 16, 2023 | 18.24 | 18.86 | 17.50 | 18.78 | 2,760 | -0.02(-0.11%) |
Mar 15, 2023 | 18.90 | 18.91 | 17.03 | 18.80 | 9,431 | +0.02(+0.11%) |
Mar 14, 2023 | 19.99 | 20.50 | 18.54 | 18.78 | 9,050 | -0.97(-4.91%) |
Mar 13, 2023 | 19.40 | 20.99 | 19.06 | 19.75 | 11,814 | -1.25(-5.95%) |
Mar 10, 2023 | 21.79 | 22.09 | 20.00 | 21.00 | 6,947 | -1.09(-4.93%) |
Mar 09, 2023 | 21.21 | 23.45 | 21.21 | 22.09 | 11,777 | +0.22(+1.01%) |
Mar 08, 2023 | 20.63 | 22.00 | 20.61 | 21.87 | 4,030 | +0.87(+4.14%) |
Mar 07, 2023 | 21.79 | 21.79 | 20.15 | 21.00 | 4,062 | -0.95(-4.33%) |
Mar 06, 2023 | 21.31 | 22.00 | 19.55 | 21.95 | 7,145 | +0.16(+0.73%) |
Mar 03, 2023 | 22.96 | 23.50 | 21.25 | 21.79 | 13,315 | -0.98(-4.30%) |
Mar 02, 2023 | 20.40 | 23.10 | 19.40 | 22.77 | 45,259 | +2.81(+14.08%) |
Mar 01, 2023 | 19.00 | 21.63 | 18.19 | 19.96 | 34,120 | +0.82(+4.28%) |
Feb 28, 2023 | 20.00 | 19.84 | 18.11 | 19.14 | 13,992 | -0.70(-3.53%) |
Feb 27, 2023 | 21.00 | 22.00 | 19.00 | 19.84 | 5,732 | -0.16(-0.80%) |
Feb 24, 2023 | 20.40 | 20.69 | 19.07 | 20.00 | 15,159 | -0.78(-3.75%) |
Feb 23, 2023 | 21.90 | 22.17 | 20.00 | 20.78 | 20,150 | -1.12(-5.11%) |
Feb 22, 2023 | 19.22 | 24.70 | 19.21 | 21.90 | 72,154 | +2.52(+13.00%) |
Feb 21, 2023 | 20.18 | 21.00 | 19.06 | 19.38 | 6,905 | -1.42(-6.83%) |
Feb 17, 2023 | 21.15 | 21.79 | 20.00 | 20.80 | 5,011 | -1.00(-4.59%) |
Feb 16, 2023 | 21.50 | 21.80 | 20.00 | 21.80 | 12,977 | +0.70(+3.32%) |
Feb 15, 2023 | 21.83 | 22.47 | 21.02 | 21.10 | 13,281 | -1.28(-5.72%) |
Feb 14, 2023 | 22.00 | 22.88 | 21.56 | 22.38 | 7,952 | +0.48(+2.19%) |
Feb 13, 2023 | 21.50 | 22.82 | 21.10 | 21.90 | 18,294 | -0.12(-0.54%) |
Feb 10, 2023 | 22.89 | 23.40 | 22.02 | 22.02 | 23,303 | -1.15(-4.96%) |
Feb 09, 2023 | 24.15 | 25.00 | 21.51 | 23.17 | 107,220 | -26.83(-53.66%) |
Feb 08, 2023 | 67.00 | 66.94 | 45.00 | 50.00 | 17,736 | -17.01(-25.38%) |
Feb 07, 2023 | 78.00 | 78.99 | 65.01 | 67.01 | 2,062 | -13.71(-16.98%) |
Feb 06, 2023 | 80.99 | 83.53 | 78.52 | 80.72 | 264 | +2.72(+3.49%) |
Feb 03, 2023 | 77.00 | 80.00 | 68.66 | 78.00 | 1,260 | +6.50(+9.09%) |
Feb 02, 2023 | 75.01 | 81.00 | 71.50 | 71.50 | 366 | -6.51(-8.35%) |
Feb 01, 2023 | 78.00 | 83.00 | 76.07 | 78.01 | 543 | -5.16(-6.20%) |
Jan 31, 2023 | 71.01 | 84.99 | 71.01 | 83.17 | 662 | +8.17(+10.89%) |
Jan 30, 2023 | 72.78 | 79.00 | 72.78 | 75.00 | 105 | +1.00(+1.35%) |
Jan 27, 2023 | 75.00 | 78.00 | 70.01 | 74.00 | 748 | +0.22(+0.30%) |
Jan 26, 2023 | 70.00 | 73.78 | 68.04 | 73.78 | 471 | +5.75(+8.45%) |
Jan 25, 2023 | 71.01 | 72.09 | 65.00 | 68.03 | 388 | -0.01(-0.01%) |
Jan 24, 2023 | 75.28 | 75.28 | 65.00 | 68.04 | 600 | -0.46(-0.67%) |
Jan 23, 2023 | 77.50 | 85.00 | 66.61 | 68.50 | 541 | -9.00(-11.61%) |
Jan 20, 2023 | 72.90 | 83.00 | 72.80 | 77.50 | 634 | +4.57(+6.27%) |
Jan 19, 2023 | 72.76 | 72.93 | 69.00 | 72.93 | 143 | +0.00(+0.00%) |
Jan 18, 2023 | 66.88 | 73.78 | 60.00 | 72.93 | 656 | +5.10(+7.52%) |
Jan 17, 2023 | 67.00 | 70.48 | 64.00 | 67.83 | 142 | -1.16(-1.68%) |
Jan 13, 2023 | 72.00 | 74.99 | 61.00 | 68.99 | 960 | -2.36(-3.31%) |
Jan 12, 2023 | 65.00 | 75.00 | 57.00 | 71.35 | 1,342 | +11.34(+18.90%) |
Jan 11, 2023 | 66.20 | 66.20 | 58.00 | 60.01 | 660 | -1.99(-3.21%) |
Jan 10, 2023 | 69.00 | 74.99 | 53.38 | 62.00 | 2,013 | -7.02(-10.17%) |
Jan 09, 2023 | 73.61 | 74.00 | 69.02 | 69.02 | 214 | -2.75(-3.83%) |
Jan 06, 2023 | 71.50 | 74.00 | 68.01 | 71.77 | 121 | -3.22(-4.29%) |
Jan 05, 2023 | 66.00 | 75.00 | 65.00 | 74.99 | 171 | +2.59(+3.58%) |
Jan 04, 2023 | 65.50 | 73.74 | 65.21 | 72.40 | 944 | +6.90(+10.53%) |