Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.38 | 13.62 | 10.38 | 13.62 | 12,124 | +2.36(+20.96%) |
Apr 27, 2023 | 10.58 | 11.26 | 10.30 | 11.26 | 8,023 | +0.36(+3.30%) |
Apr 26, 2023 | 11.50 | 11.50 | 10.59 | 10.90 | 7,378 | -0.61(-5.30%) |
Apr 25, 2023 | 14.22 | 14.22 | 11.51 | 11.51 | 22,503 | -1.97(-14.59%) |
Apr 24, 2023 | 12.12 | 15.98 | 12.12 | 13.48 | 36,532 | +0.03(+0.20%) |
Apr 21, 2023 | 13.15 | 13.45 | 12.66 | 13.45 | 5,257 | +0.40(+3.07%) |
Apr 20, 2023 | 13.20 | 13.20 | 12.65 | 13.05 | 1,251 | +0.15(+1.16%) |
Apr 19, 2023 | 13.00 | 13.70 | 12.40 | 12.90 | 12,201 | +0.12(+0.98%) |
Apr 18, 2023 | 13.75 | 13.75 | 12.68 | 12.78 | 8,181 | -0.88(-6.41%) |
Apr 17, 2023 | 13.35 | 13.80 | 13.15 | 13.65 | 6,428 | +0.10(+0.74%) |
Apr 14, 2023 | 13.10 | 13.55 | 12.70 | 13.55 | 5,285 | +0.65(+5.04%) |
Apr 13, 2023 | 13.05 | 13.20 | 12.60 | 12.90 | 11,679 | +0.10(+0.78%) |
Apr 12, 2023 | 13.25 | 13.43 | 12.80 | 12.80 | 3,481 | -0.45(-3.40%) |
Apr 11, 2023 | 13.20 | 13.40 | 12.43 | 13.25 | 1,215 | +0.00(+0.00%) |
Apr 10, 2023 | 13.45 | 13.45 | 12.75 | 13.25 | 4,167 | +0.40(+3.11%) |
Apr 06, 2023 | 13.25 | 13.70 | 12.50 | 12.85 | 8,521 | -0.25(-1.91%) |
Apr 05, 2023 | 13.05 | 13.44 | 13.05 | 13.10 | 794 | -0.20(-1.50%) |
Apr 04, 2023 | 14.04 | 14.10 | 13.18 | 13.30 | 708 | -0.45(-3.27%) |
Apr 03, 2023 | 14.20 | 14.25 | 13.75 | 13.75 | 2,463 | -0.50(-3.51%) |
Mar 31, 2023 | 14.50 | 14.68 | 13.90 | 14.25 | 1,738 | +0.00(+0.00%) |
Mar 30, 2023 | 14.35 | 14.45 | 14.04 | 14.25 | 961 | -0.25(-1.72%) |
Mar 29, 2023 | 13.75 | 14.95 | 13.75 | 14.50 | 2,307 | -0.35(-2.36%) |
Mar 28, 2023 | 16.06 | 16.06 | 14.25 | 14.85 | 5,144 | -1.05(-6.60%) |
Mar 27, 2023 | 14.65 | 16.30 | 14.40 | 15.90 | 8,670 | +1.50(+10.42%) |
Mar 24, 2023 | 14.00 | 14.50 | 14.00 | 14.40 | 9,980 | +0.75(+5.49%) |
Mar 23, 2023 | 13.70 | 14.00 | 13.35 | 13.65 | 8,145 | +0.00(+0.00%) |
Mar 22, 2023 | 13.80 | 14.25 | 13.60 | 13.65 | 9,167 | -0.05(-0.36%) |
Mar 21, 2023 | 14.05 | 14.75 | 13.35 | 13.70 | 19,971 | -0.10(-0.72%) |
Mar 20, 2023 | 14.00 | 14.25 | 12.95 | 13.80 | 3,881 | -0.20(-1.43%) |
Mar 17, 2023 | 15.25 | 15.25 | 14.00 | 14.00 | 10,059 | -1.00(-6.67%) |
Mar 16, 2023 | 14.25 | 15.21 | 14.25 | 15.00 | 5,413 | +0.20(+1.35%) |
Mar 15, 2023 | 14.50 | 15.05 | 14.50 | 14.80 | 1,646 | -0.25(-1.66%) |
Mar 14, 2023 | 14.00 | 15.80 | 13.90 | 15.05 | 3,903 | +0.50(+3.44%) |
Mar 13, 2023 | 14.70 | 15.25 | 14.25 | 14.55 | 911 | -0.75(-4.90%) |
Mar 10, 2023 | 15.10 | 15.40 | 14.00 | 15.30 | 3,708 | -0.15(-0.97%) |
Mar 09, 2023 | 14.45 | 15.95 | 14.45 | 15.45 | 884 | -0.25(-1.59%) |
Mar 08, 2023 | 16.05 | 16.05 | 15.50 | 15.70 | 1,776 | +0.30(+1.95%) |
Mar 07, 2023 | 16.00 | 16.00 | 14.25 | 15.40 | 3,136 | -0.75(-4.64%) |
Mar 06, 2023 | 15.65 | 16.50 | 15.65 | 16.15 | 1,524 | -0.15(-0.92%) |
Mar 03, 2023 | 16.05 | 16.49 | 15.60 | 16.30 | 1,869 | -0.45(-2.69%) |
Mar 02, 2023 | 17.00 | 17.00 | 15.87 | 16.75 | 779 | +0.05(+0.30%) |
Mar 01, 2023 | 16.75 | 16.75 | 16.38 | 16.70 | 1,542 | -0.70(-4.02%) |
Feb 28, 2023 | 16.60 | 17.57 | 16.60 | 17.40 | 1,501 | +0.90(+5.45%) |
Feb 27, 2023 | 16.30 | 16.85 | 16.00 | 16.50 | 2,960 | +0.45(+2.80%) |
Feb 24, 2023 | 16.20 | 16.65 | 15.90 | 16.05 | 947 | -0.65(-3.89%) |
Feb 23, 2023 | 17.30 | 17.30 | 16.25 | 16.70 | 741 | -0.10(-0.60%) |
Feb 22, 2023 | 17.75 | 17.75 | 16.80 | 16.80 | 2,000 | -0.95(-5.35%) |
Feb 21, 2023 | 18.70 | 18.70 | 17.75 | 17.75 | 1,403 | -0.95(-5.08%) |
Feb 17, 2023 | 18.15 | 18.70 | 17.85 | 18.70 | 5,348 | +0.55(+3.03%) |
Feb 16, 2023 | 18.85 | 18.85 | 18.10 | 18.15 | 1,334 | -0.70(-3.71%) |
Feb 15, 2023 | 18.75 | 19.00 | 18.50 | 18.85 | 3,096 | -0.15(-0.79%) |
Feb 14, 2023 | 18.70 | 19.00 | 18.40 | 19.00 | 2,286 | +0.32(+1.74%) |
Feb 13, 2023 | 18.90 | 18.94 | 18.60 | 18.68 | 2,562 | -0.22(-1.19%) |
Feb 10, 2023 | 18.62 | 18.92 | 18.62 | 18.90 | 1,977 | +0.30(+1.61%) |
Feb 09, 2023 | 18.75 | 19.00 | 18.05 | 18.60 | 3,329 | -0.40(-2.11%) |
Feb 08, 2023 | 18.95 | 19.00 | 18.40 | 19.00 | 1,101 | -0.05(-0.26%) |
Feb 07, 2023 | 18.95 | 19.50 | 18.91 | 19.05 | 5,015 | -0.40(-2.06%) |
Feb 06, 2023 | 18.15 | 19.50 | 17.75 | 19.45 | 4,621 | +0.55(+2.91%) |
Feb 03, 2023 | 18.45 | 19.45 | 18.45 | 18.90 | 3,221 | -0.30(-1.56%) |
Feb 02, 2023 | 17.55 | 19.20 | 17.55 | 19.20 | 4,292 | +1.65(+9.40%) |