Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 13.20 | 14.10 | 12.60 | 13.80 | 13,400 | +0.81(+6.26%) |
Mar 30, 2023 | 12.60 | 13.95 | 12.30 | 12.99 | 6,719 | +1.14(+9.59%) |
Mar 29, 2023 | 12.00 | 12.60 | 11.55 | 11.85 | 16,889 | -2.40(-16.86%) |
Mar 28, 2023 | 14.10 | 14.40 | 14.10 | 14.25 | 1,919 | +0.60(+4.39%) |
Mar 27, 2023 | 13.31 | 14.40 | 13.20 | 13.65 | 654 | -0.45(-3.17%) |
Mar 24, 2023 | 12.60 | 14.70 | 12.60 | 14.10 | 1,661 | +1.20(+9.30%) |
Mar 23, 2023 | 14.40 | 14.70 | 12.30 | 12.90 | 5,539 | -1.83(-12.42%) |
Mar 22, 2023 | 14.70 | 15.60 | 14.40 | 14.73 | 1,285 | -0.22(-1.50%) |
Mar 21, 2023 | 15.00 | 15.66 | 14.96 | 14.96 | 2,071 | -1.06(-6.65%) |
Mar 20, 2023 | 16.50 | 17.25 | 15.06 | 16.02 | 1,357 | -0.78(-4.64%) |
Mar 17, 2023 | 17.09 | 17.10 | 15.16 | 16.80 | 1,250 | -0.02(-0.14%) |
Mar 16, 2023 | 16.80 | 17.70 | 16.80 | 16.82 | 769 | +0.02(+0.12%) |
Mar 15, 2023 | 17.40 | 17.70 | 16.80 | 16.80 | 1,487 | -0.30(-1.74%) |
Mar 14, 2023 | 17.01 | 17.10 | 16.51 | 17.10 | 483 | +0.54(+3.26%) |
Mar 13, 2023 | 18.00 | 18.00 | 16.50 | 16.56 | 2,940 | -0.84(-4.83%) |
Mar 10, 2023 | 17.94 | 17.94 | 16.53 | 17.40 | 3,190 | -1.37(-7.30%) |
Mar 09, 2023 | 20.70 | 20.70 | 18.63 | 18.77 | 1,131 | -0.82(-4.18%) |
Mar 08, 2023 | 20.70 | 20.70 | 19.51 | 19.59 | 218 | -1.11(-5.36%) |
Mar 07, 2023 | 19.56 | 21.00 | 19.20 | 20.70 | 1,328 | +1.05(+5.34%) |
Mar 06, 2023 | 19.00 | 20.33 | 19.00 | 19.65 | 141 | -0.12(-0.62%) |
Mar 03, 2023 | 20.10 | 20.70 | 19.09 | 19.77 | 1,442 | -0.93(-4.48%) |
Mar 02, 2023 | 19.80 | 22.20 | 18.71 | 20.70 | 2,631 | +0.90(+4.55%) |
Mar 01, 2023 | 20.11 | 20.25 | 18.03 | 19.80 | 1,832 | -0.30(-1.49%) |
Feb 28, 2023 | 21.30 | 21.30 | 19.51 | 20.10 | 1,282 | +0.27(+1.36%) |
Feb 27, 2023 | 21.00 | 21.00 | 19.50 | 19.83 | 2,263 | -0.19(-0.94%) |
Feb 24, 2023 | 21.18 | 21.18 | 20.02 | 20.02 | 2,154 | -1.13(-5.35%) |
Feb 23, 2023 | 21.54 | 22.10 | 21.10 | 21.15 | 1,317 | +0.15(+0.71%) |
Feb 22, 2023 | 22.80 | 22.80 | 20.90 | 21.00 | 1,982 | -0.48(-2.25%) |
Feb 21, 2023 | 22.79 | 22.79 | 21.01 | 21.48 | 1,996 | -0.42(-1.90%) |
Feb 17, 2023 | 22.50 | 23.70 | 21.30 | 21.90 | 4,647 | -1.88(-7.89%) |
Feb 16, 2023 | 22.08 | 24.00 | 22.08 | 23.77 | 3,518 | +0.04(+0.16%) |
Feb 15, 2023 | 22.50 | 24.60 | 22.50 | 23.74 | 2,235 | +0.34(+1.44%) |
Feb 14, 2023 | 23.08 | 23.40 | 22.74 | 23.40 | 1,063 | +0.36(+1.56%) |
Feb 13, 2023 | 22.34 | 23.52 | 22.20 | 23.04 | 1,913 | +0.25(+1.12%) |
Feb 10, 2023 | 22.80 | 23.94 | 21.04 | 22.79 | 3,651 | -0.16(-0.69%) |
Feb 09, 2023 | 23.23 | 23.68 | 22.20 | 22.94 | 4,616 | +0.74(+3.35%) |
Feb 08, 2023 | 24.00 | 25.21 | 21.00 | 22.20 | 25,687 | -3.26(-12.81%) |
Feb 07, 2023 | 25.04 | 25.69 | 24.01 | 25.46 | 4,099 | +0.96(+3.91%) |
Feb 06, 2023 | 23.70 | 25.17 | 23.70 | 24.50 | 3,880 | +0.80(+3.39%) |
Feb 03, 2023 | 24.59 | 25.20 | 23.40 | 23.70 | 3,084 | -0.89(-3.61%) |
Feb 02, 2023 | 22.80 | 24.90 | 22.80 | 24.59 | 4,678 | +1.25(+5.36%) |
Feb 01, 2023 | 22.77 | 23.97 | 22.20 | 23.34 | 5,895 | +0.30(+1.29%) |
Jan 31, 2023 | 23.27 | 24.61 | 22.70 | 23.04 | 3,578 | -0.45(-1.90%) |
Jan 30, 2023 | 26.40 | 26.40 | 23.27 | 23.49 | 11,001 | -1.45(-5.80%) |
Jan 27, 2023 | 26.40 | 29.10 | 24.63 | 24.93 | 13,601 | -1.95(-7.24%) |
Jan 26, 2023 | 25.80 | 27.30 | 24.60 | 26.88 | 9,288 | -0.12(-0.44%) |
Jan 25, 2023 | 26.70 | 28.80 | 24.30 | 27.00 | 47,202 | -5.40(-16.67%) |
Jan 24, 2023 | 37.20 | 38.70 | 28.73 | 32.40 | 520,689 | +3.00(+10.20%) |
Jan 23, 2023 | 29.10 | 30.90 | 27.00 | 29.40 | 8,490 | +0.90(+3.16%) |
Jan 20, 2023 | 27.00 | 29.97 | 26.70 | 28.50 | 16,704 | +2.40(+9.20%) |
Jan 19, 2023 | 27.00 | 27.00 | 26.10 | 26.10 | 295 | -1.20(-4.40%) |
Jan 18, 2023 | 27.00 | 27.30 | 26.10 | 27.30 | 4,429 | +1.80(+7.06%) |
Jan 17, 2023 | 27.30 | 27.30 | 24.32 | 25.50 | 3,355 | -0.60(-2.30%) |
Jan 13, 2023 | 24.95 | 26.40 | 24.21 | 26.10 | 927 | +0.38(+1.49%) |
Jan 12, 2023 | 26.10 | 27.00 | 21.60 | 25.72 | 2,483 | -0.44(-1.70%) |
Jan 11, 2023 | 27.00 | 27.00 | 25.93 | 26.16 | 630 | -0.54(-2.02%) |
Jan 10, 2023 | 25.20 | 28.20 | 24.33 | 26.70 | 5,722 | +3.00(+12.66%) |
Jan 09, 2023 | 23.10 | 24.30 | 22.50 | 23.70 | 999 | +0.90(+3.95%) |
Jan 06, 2023 | 20.70 | 23.98 | 20.70 | 22.80 | 2,607 | +1.80(+8.57%) |
Jan 05, 2023 | 21.00 | 21.30 | 20.70 | 21.00 | 2,864 | -0.02(-0.07%) |
Jan 04, 2023 | 21.00 | 21.60 | 20.72 | 21.02 | 2,596 | -1.36(-6.10%) |