Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.40 | 11.75 | 10.25 | 11.01 | 16,871 | -0.13(-1.17%) |
Apr 27, 2023 | 11.65 | 11.65 | 10.91 | 11.14 | 13,868 | +0.28(+2.58%) |
Apr 26, 2023 | 11.00 | 11.58 | 10.54 | 10.86 | 13,233 | +0.06(+0.56%) |
Apr 25, 2023 | 10.75 | 11.66 | 10.17 | 10.80 | 30,835 | -0.28(-2.53%) |
Apr 24, 2023 | 11.50 | 12.00 | 10.84 | 11.08 | 29,286 | -0.92(-7.67%) |
Apr 21, 2023 | 12.61 | 13.25 | 12.00 | 12.00 | 22,724 | -1.00(-7.69%) |
Apr 20, 2023 | 13.60 | 13.60 | 12.00 | 13.00 | 20,798 | -0.60(-4.41%) |
Apr 19, 2023 | 11.46 | 14.99 | 11.05 | 13.60 | 94,917 | +2.12(+18.47%) |
Apr 18, 2023 | 12.10 | 12.57 | 11.00 | 11.48 | 49,584 | -0.71(-5.82%) |
Apr 17, 2023 | 12.50 | 12.50 | 12.00 | 12.19 | 14,952 | -0.01(-0.08%) |
Apr 14, 2023 | 13.01 | 13.11 | 11.56 | 12.20 | 37,371 | -0.75(-5.79%) |
Apr 13, 2023 | 12.20 | 14.00 | 12.00 | 12.95 | 26,395 | +0.93(+7.74%) |
Apr 12, 2023 | 12.00 | 12.20 | 11.50 | 12.02 | 23,116 | -0.75(-5.87%) |
Apr 11, 2023 | 12.50 | 12.95 | 12.50 | 12.77 | 13,763 | +0.03(+0.24%) |
Apr 10, 2023 | 14.00 | 13.78 | 11.75 | 12.74 | 39,580 | -0.41(-3.12%) |
Apr 06, 2023 | 13.50 | 13.97 | 13.00 | 13.15 | 24,934 | -0.35(-2.59%) |
Apr 05, 2023 | 15.23 | 15.75 | 10.11 | 13.50 | 47,451 | -1.89(-12.28%) |
Apr 04, 2023 | 15.90 | 15.99 | 15.05 | 15.39 | 22,524 | -0.26(-1.66%) |
Apr 03, 2023 | 15.85 | 16.35 | 15.00 | 15.65 | 41,628 | +0.40(+2.62%) |
Mar 31, 2023 | 17.00 | 18.00 | 14.33 | 15.25 | 122,612 | -3.66(-19.35%) |
Mar 30, 2023 | 19.12 | 20.44 | 18.05 | 18.91 | 8,417 | -1.19(-5.92%) |
Mar 29, 2023 | 20.00 | 21.00 | 18.51 | 20.10 | 17,465 | +0.90(+4.69%) |
Mar 28, 2023 | 18.00 | 19.84 | 17.69 | 19.20 | 22,817 | +1.18(+6.55%) |
Mar 27, 2023 | 18.00 | 18.20 | 17.17 | 18.02 | 9,732 | +0.64(+3.68%) |
Mar 24, 2023 | 16.54 | 17.80 | 16.52 | 17.38 | 7,635 | +0.44(+2.60%) |
Mar 23, 2023 | 17.80 | 17.80 | 16.50 | 16.94 | 8,703 | -0.05(-0.29%) |
Mar 22, 2023 | 17.20 | 17.92 | 16.60 | 16.99 | 10,821 | -0.70(-3.96%) |
Mar 21, 2023 | 16.40 | 17.99 | 16.40 | 17.69 | 15,207 | +1.50(+9.26%) |
Mar 20, 2023 | 16.33 | 17.30 | 16.10 | 16.19 | 19,320 | -0.39(-2.35%) |
Mar 17, 2023 | 17.13 | 17.48 | 16.00 | 16.58 | 27,012 | -0.62(-3.60%) |
Mar 16, 2023 | 17.47 | 18.30 | 16.60 | 17.20 | 28,297 | -0.79(-4.39%) |
Mar 15, 2023 | 18.15 | 18.30 | 17.30 | 17.99 | 32,607 | -1.11(-5.81%) |
Mar 14, 2023 | 20.85 | 20.85 | 18.00 | 19.10 | 57,446 | -2.16(-10.16%) |
Mar 13, 2023 | 23.85 | 23.92 | 19.53 | 21.26 | 60,333 | -2.73(-11.38%) |
Mar 10, 2023 | 24.00 | 26.66 | 21.10 | 23.99 | 99,890 | +0.27(+1.14%) |
Mar 09, 2023 | 21.00 | 26.50 | 20.30 | 23.72 | 124,869 | +2.75(+13.11%) |
Mar 08, 2023 | 24.80 | 25.50 | 19.50 | 20.97 | 99,798 | -5.03(-19.35%) |
Mar 07, 2023 | 20.00 | 26.70 | 19.60 | 26.00 | 158,321 | +6.36(+32.38%) |
Mar 06, 2023 | 19.00 | 20.99 | 18.50 | 19.64 | 57,350 | +0.74(+3.92%) |
Mar 03, 2023 | 17.92 | 19.00 | 17.85 | 18.90 | 26,850 | +1.52(+8.75%) |
Mar 02, 2023 | 18.00 | 18.01 | 16.77 | 17.38 | 17,507 | -1.11(-6.00%) |
Mar 01, 2023 | 19.00 | 19.95 | 18.00 | 18.49 | 18,946 | -0.51(-2.68%) |
Feb 28, 2023 | 19.00 | 20.90 | 18.10 | 19.00 | 58,267 | -0.45(-2.31%) |
Feb 27, 2023 | 17.80 | 19.48 | 17.70 | 19.45 | 53,307 | +1.76(+9.95%) |
Feb 24, 2023 | 18.54 | 18.69 | 16.60 | 17.69 | 32,354 | -0.31(-1.72%) |
Feb 23, 2023 | 17.39 | 18.50 | 16.50 | 18.00 | 71,079 | +2.35(+15.02%) |
Feb 22, 2023 | 16.26 | 16.53 | 15.10 | 15.65 | 19,878 | -1.26(-7.45%) |
Feb 21, 2023 | 15.99 | 18.93 | 15.55 | 16.91 | 83,457 | +1.71(+11.25%) |
Feb 17, 2023 | 15.19 | 15.70 | 14.39 | 15.20 | 16,148 | -0.11(-0.72%) |
Feb 16, 2023 | 15.46 | 15.75 | 15.10 | 15.31 | 12,095 | -0.13(-0.84%) |
Feb 15, 2023 | 15.45 | 15.77 | 15.10 | 15.44 | 13,032 | -0.01(-0.06%) |
Feb 14, 2023 | 15.00 | 16.21 | 15.00 | 15.45 | 13,931 | +0.32(+2.12%) |
Feb 13, 2023 | 16.00 | 16.00 | 14.50 | 15.13 | 12,429 | -0.15(-0.98%) |
Feb 10, 2023 | 16.37 | 16.38 | 15.00 | 15.28 | 20,299 | -1.01(-6.20%) |
Feb 09, 2023 | 17.00 | 16.98 | 16.20 | 16.29 | 19,581 | -0.60(-3.55%) |
Feb 08, 2023 | 17.22 | 17.29 | 16.43 | 16.89 | 10,447 | -0.10(-0.59%) |
Feb 07, 2023 | 17.30 | 17.49 | 16.60 | 16.99 | 19,309 | +0.06(+0.35%) |
Feb 06, 2023 | 17.20 | 17.20 | 16.50 | 16.93 | 17,256 | +0.01(+0.06%) |
Feb 03, 2023 | 17.00 | 17.94 | 16.50 | 16.92 | 24,802 | -0.60(-3.42%) |
Feb 02, 2023 | 16.33 | 18.25 | 16.33 | 17.52 | 50,816 | +0.87(+5.23%) |