Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.81 | 21.39 | 19.51 | 21.31 | 3,507,577 | +1.70(+8.67%) |
Apr 27, 2023 | 20.41 | 20.93 | 19.50 | 19.61 | 3,134,066 | +0.06(+0.31%) |
Apr 26, 2023 | 19.97 | 20.36 | 19.20 | 19.55 | 2,976,810 | -0.33(-1.66%) |
Apr 25, 2023 | 21.86 | 22.04 | 19.81 | 19.88 | 4,243,337 | -1.45(-6.80%) |
Apr 24, 2023 | 21.42 | 22.04 | 20.72 | 21.33 | 2,986,488 | +0.12(+0.57%) |
Apr 21, 2023 | 20.27 | 21.40 | 19.94 | 21.21 | 3,746,486 | +0.75(+3.67%) |
Apr 20, 2023 | 21.27 | 21.46 | 20.26 | 20.46 | 3,548,206 | -0.81(-3.81%) |
Apr 19, 2023 | 20.18 | 21.79 | 19.95 | 21.27 | 6,194,957 | +0.89(+4.37%) |
Apr 18, 2023 | 19.76 | 20.79 | 19.66 | 20.38 | 5,141,834 | +0.75(+3.82%) |
Apr 17, 2023 | 18.97 | 20.67 | 18.91 | 19.63 | 6,426,113 | +0.88(+4.69%) |
Apr 14, 2023 | 18.70 | 18.95 | 18.17 | 18.75 | 3,562,069 | +0.13(+0.70%) |
Apr 13, 2023 | 17.75 | 18.74 | 17.69 | 18.62 | 3,578,095 | +0.88(+4.96%) |
Apr 12, 2023 | 17.72 | 18.44 | 17.36 | 17.74 | 3,702,286 | +0.05(+0.28%) |
Apr 11, 2023 | 16.94 | 18.03 | 16.87 | 17.69 | 3,332,732 | +0.75(+4.43%) |
Apr 10, 2023 | 16.59 | 17.17 | 16.16 | 16.94 | 2,471,422 | +0.26(+1.56%) |
Apr 06, 2023 | 16.32 | 16.71 | 15.97 | 16.68 | 2,830,873 | +0.36(+2.21%) |
Apr 05, 2023 | 16.97 | 17.21 | 15.88 | 16.32 | 3,607,281 | -0.73(-4.28%) |
Apr 04, 2023 | 17.62 | 17.95 | 16.46 | 17.05 | 5,511,778 | -0.52(-2.96%) |
Apr 03, 2023 | 16.83 | 18.01 | 16.69 | 17.57 | 5,806,693 | +0.92(+5.53%) |
Mar 31, 2023 | 17.39 | 17.60 | 16.27 | 16.65 | 8,475,592 | -0.68(-3.92%) |
Mar 30, 2023 | 15.74 | 17.45 | 15.50 | 17.33 | 24,837,034 | +1.40(+8.79%) |
Mar 29, 2023 | 15.72 | 16.40 | 15.13 | 15.93 | 12,921,420 | +0.49(+3.17%) |
Mar 28, 2023 | 12.31 | 15.49 | 12.22 | 15.44 | 62,675,340 | +6.32(+69.30%) |
Mar 27, 2023 | 8.920 | 9.541 | 8.860 | 9.120 | 1,943,794 | +0.27(+3.05%) |
Mar 24, 2023 | 9.210 | 9.320 | 8.680 | 8.850 | 2,604,205 | -0.38(-4.12%) |
Mar 23, 2023 | 9.600 | 9.605 | 8.964 | 9.230 | 3,265,266 | -0.35(-3.65%) |
Mar 22, 2023 | 9.430 | 9.850 | 9.230 | 9.580 | 3,642,156 | +0.20(+2.13%) |
Mar 21, 2023 | 11.69 | 11.71 | 9.141 | 9.380 | 6,917,859 | -2.25(-19.35%) |
Mar 20, 2023 | 11.85 | 11.92 | 10.95 | 11.63 | 3,458,695 | -0.20(-1.69%) |
Mar 17, 2023 | 11.14 | 11.92 | 10.92 | 11.83 | 12,204,759 | +0.89(+8.14%) |
Mar 16, 2023 | 10.59 | 11.04 | 10.30 | 10.94 | 2,141,354 | +0.26(+2.43%) |
Mar 15, 2023 | 10.75 | 11.07 | 10.64 | 10.68 | 1,615,722 | -0.22(-2.02%) |
Mar 14, 2023 | 10.56 | 11.29 | 10.56 | 10.90 | 1,865,675 | +0.37(+3.51%) |
Mar 13, 2023 | 10.13 | 10.75 | 10.12 | 10.53 | 2,055,007 | +0.18(+1.74%) |
Mar 10, 2023 | 10.91 | 11.19 | 10.26 | 10.35 | 2,312,058 | -0.65(-5.91%) |
Mar 09, 2023 | 11.56 | 11.71 | 10.91 | 11.00 | 1,958,520 | -0.50(-4.35%) |
Mar 08, 2023 | 11.35 | 11.54 | 11.14 | 11.50 | 1,313,853 | +0.17(+1.50%) |
Mar 07, 2023 | 11.50 | 11.67 | 11.23 | 11.33 | 1,152,254 | -0.19(-1.65%) |
Mar 06, 2023 | 11.81 | 11.85 | 11.43 | 11.52 | 1,388,430 | -0.31(-2.62%) |
Mar 03, 2023 | 11.46 | 11.98 | 11.38 | 11.83 | 1,621,692 | +0.36(+3.14%) |
Mar 02, 2023 | 11.30 | 11.54 | 11.20 | 11.47 | 1,239,366 | +0.08(+0.70%) |
Mar 01, 2023 | 11.01 | 11.70 | 11.01 | 11.39 | 1,422,093 | +0.38(+3.45%) |
Feb 28, 2023 | 11.00 | 11.19 | 10.89 | 11.01 | 2,401,937 | +0.02(+0.18%) |
Feb 27, 2023 | 11.12 | 11.34 | 10.87 | 10.99 | 1,598,119 | -0.01(-0.09%) |
Feb 24, 2023 | 11.36 | 11.66 | 10.96 | 11.00 | 1,639,845 | -0.45(-3.93%) |
Feb 23, 2023 | 11.05 | 11.70 | 11.05 | 11.45 | 1,498,921 | +0.46(+4.19%) |
Feb 22, 2023 | 11.03 | 11.13 | 10.82 | 10.99 | 1,456,458 | -0.04(-0.36%) |
Feb 21, 2023 | 11.05 | 11.61 | 11.01 | 11.03 | 1,698,923 | -0.26(-2.30%) |
Feb 17, 2023 | 11.49 | 11.64 | 11.25 | 11.29 | 1,728,705 | -0.15(-1.31%) |
Feb 16, 2023 | 11.18 | 11.80 | 11.18 | 11.44 | 2,735,008 | +0.30(+2.69%) |
Feb 15, 2023 | 10.74 | 11.16 | 10.61 | 11.14 | 1,343,220 | +0.37(+3.44%) |
Feb 14, 2023 | 10.63 | 10.97 | 10.41 | 10.77 | 1,264,271 | +0.14(+1.32%) |
Feb 13, 2023 | 10.61 | 11.15 | 10.49 | 10.63 | 1,707,521 | -0.04(-0.37%) |
Feb 10, 2023 | 10.60 | 11.05 | 10.36 | 10.67 | 2,485,672 | -0.01(-0.09%) |
Feb 09, 2023 | 9.620 | 11.08 | 9.070 | 10.68 | 4,534,279 | +1.12(+11.72%) |
Feb 08, 2023 | 9.950 | 10.10 | 9.190 | 9.560 | 2,401,597 | -0.40(-4.02%) |
Feb 07, 2023 | 9.570 | 9.960 | 9.371 | 9.960 | 1,835,800 | +0.40(+4.18%) |
Feb 06, 2023 | 9.080 | 9.565 | 9.080 | 9.560 | 1,663,102 | +0.46(+5.05%) |
Feb 03, 2023 | 9.120 | 9.520 | 9.010 | 9.100 | 2,051,063 | -0.09(-0.98%) |
Feb 02, 2023 | 8.750 | 9.210 | 8.470 | 9.190 | 1,462,722 | +0.39(+4.43%) |