Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.21 | 16.95 | 15.72 | 15.78 | 0 | -1.22(-7.18%) |
Apr 27, 2023 | 18.43 | 18.08 | 16.72 | 17.00 | 0 | -1.84(-9.77%) |
Apr 26, 2023 | 18.66 | 19.43 | 17.87 | 18.84 | 0 | +0.08(+0.43%) |
Apr 25, 2023 | 17.62 | 19.86 | 17.33 | 18.76 | 0 | +1.87(+11.07%) |
Apr 24, 2023 | 18.22 | 17.65 | 16.74 | 16.89 | 0 | +0.12(+0.72%) |
Apr 21, 2023 | 17.51 | 17.66 | 16.58 | 16.77 | 0 | -0.39(-2.27%) |
Apr 20, 2023 | 16.85 | 17.69 | 16.33 | 17.16 | 0 | +0.68(+4.13%) |
Apr 19, 2023 | 17.30 | 17.32 | 16.17 | 16.48 | 0 | -0.35(-2.08%) |
Apr 18, 2023 | 16.94 | 17.34 | 16.58 | 16.83 | 0 | -0.12(-0.71%) |
Apr 17, 2023 | 17.58 | 17.78 | 16.90 | 16.95 | 0 | -0.12(-0.70%) |
Apr 14, 2023 | 17.94 | 17.98 | 17.07 | 17.07 | 0 | -0.73(-4.10%) |
Apr 13, 2023 | 18.83 | 18.69 | 17.77 | 17.80 | 0 | -1.29(-6.76%) |
Apr 12, 2023 | 19.38 | 19.57 | 18.28 | 19.09 | 0 | -0.01(-0.05%) |
Apr 11, 2023 | 19.08 | 19.28 | 18.56 | 19.10 | 0 | +0.13(+0.69%) |
Apr 10, 2023 | 19.39 | 20.05 | 18.93 | 18.97 | 0 | +0.57(+3.10%) |
Apr 06, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | -0.68(-3.56%) |
Apr 05, 2023 | 19.42 | 20.08 | 19.00 | 19.08 | 0 | +0.08(+0.42%) |
Apr 04, 2023 | 18.79 | 20.03 | 18.73 | 19.00 | 0 | +0.45(+2.43%) |
Apr 03, 2023 | 19.79 | 19.79 | 18.54 | 18.55 | 0 | -0.15(-0.80%) |
Mar 31, 2023 | 19.21 | 19.03 | 18.52 | 18.70 | 0 | -0.32(-1.68%) |
Mar 30, 2023 | 19.12 | 20.08 | 18.88 | 19.02 | 0 | -0.10(-0.52%) |
Mar 29, 2023 | 19.39 | 19.45 | 19.09 | 19.12 | 0 | -0.84(-4.21%) |
Mar 28, 2023 | 20.53 | 21.40 | 19.91 | 19.96 | 0 | -0.64(-3.11%) |
Mar 27, 2023 | 22.05 | 21.81 | 20.57 | 20.60 | 0 | -1.14(-5.24%) |
Mar 24, 2023 | 22.11 | 25.08 | 21.67 | 21.74 | 0 | -0.87(-3.85%) |
Mar 23, 2023 | 21.54 | 24.91 | 20.16 | 22.61 | 0 | +0.34(+1.53%) |
Mar 22, 2023 | 21.80 | 22.38 | 19.94 | 22.27 | 0 | +0.89(+4.16%) |
Mar 21, 2023 | 24.16 | 22.70 | 21.29 | 21.38 | 0 | -2.77(-11.47%) |
Mar 20, 2023 | 27.77 | 26.43 | 24.00 | 24.15 | 0 | -1.36(-5.33%) |
Mar 17, 2023 | 22.92 | 26.14 | 23.26 | 25.51 | 0 | +2.54(+11.06%) |
Mar 16, 2023 | 26.19 | 27.49 | 22.97 | 22.97 | 0 | -3.17(-12.13%) |
Mar 15, 2023 | 23.21 | 29.91 | 25.72 | 26.14 | 0 | +2.41(+10.16%) |
Mar 14, 2023 | 26.85 | 25.34 | 22.27 | 23.73 | 0 | -2.79(-10.52%) |
Mar 13, 2023 | 24.05 | 30.79 | 25.43 | 26.52 | 0 | +1.72(+6.94%) |
Mar 10, 2023 | 23.34 | 28.97 | 21.99 | 24.80 | 0 | +2.19(+9.69%) |
Mar 09, 2023 | 19.33 | 23.14 | 18.88 | 22.61 | 0 | +3.50(+18.32%) |
Mar 08, 2023 | 19.71 | 20.01 | 19.00 | 19.11 | 0 | -0.48(-2.45%) |
Mar 07, 2023 | 18.64 | 19.74 | 18.51 | 19.59 | 0 | +0.98(+5.27%) |
Mar 06, 2023 | 19.05 | 18.93 | 18.49 | 18.61 | 0 | +0.12(+0.65%) |
Mar 03, 2023 | 19.76 | 19.43 | 18.16 | 18.49 | 0 | -1.10(-5.62%) |
Mar 02, 2023 | 21.41 | 21.18 | 19.55 | 19.59 | 0 | -0.99(-4.81%) |
Mar 01, 2023 | 20.39 | 21.32 | 20.26 | 20.58 | 0 | -0.12(-0.58%) |
Feb 28, 2023 | 21.30 | 21.21 | 20.10 | 20.70 | 0 | -0.25(-1.19%) |
Feb 27, 2023 | 21.99 | 21.43 | 20.68 | 20.95 | 0 | -0.72(-3.32%) |
Feb 24, 2023 | 21.35 | 22.90 | 21.50 | 21.67 | 0 | +0.53(+2.51%) |
Feb 23, 2023 | 21.96 | 22.43 | 20.89 | 21.14 | 0 | -1.15(-5.16%) |
Feb 22, 2023 | 23.03 | 23.45 | 22.02 | 22.29 | 0 | -0.58(-2.54%) |
Feb 21, 2023 | 21.80 | 23.34 | 22.15 | 22.87 | 0 | +2.85(+14.24%) |
Feb 17, 2023 | 20.94 | 21.30 | 19.82 | 20.02 | 0 | -0.15(-0.74%) |
Feb 16, 2023 | 18.26 | 20.27 | 18.43 | 20.17 | 0 | +1.94(+10.64%) |
Feb 15, 2023 | 19.37 | 19.04 | 18.11 | 18.23 | 0 | -0.68(-3.60%) |
Feb 14, 2023 | 20.72 | 20.17 | 18.48 | 18.91 | 0 | -1.43(-7.03%) |
Feb 13, 2023 | 21.66 | 21.46 | 20.33 | 20.34 | 0 | -0.19(-0.93%) |
Feb 10, 2023 | 20.74 | 21.59 | 20.44 | 20.53 | 0 | -0.18(-0.87%) |
Feb 09, 2023 | 19.24 | 21.08 | 19.02 | 20.71 | 0 | +1.08(+5.50%) |
Feb 08, 2023 | 18.88 | 20.12 | 18.55 | 19.63 | 0 | +0.96(+5.14%) |
Feb 07, 2023 | 19.54 | 19.99 | 18.43 | 18.67 | 0 | -0.76(-3.91%) |
Feb 06, 2023 | 19.23 | 19.74 | 19.23 | 19.43 | 0 | +1.10(+6.00%) |
Feb 03, 2023 | 18.57 | 19.30 | 18.12 | 18.33 | 0 | -0.37(-1.98%) |
Feb 02, 2023 | 17.74 | 19.25 | 17.06 | 18.70 | 0 | +0.83(+4.64%) |