Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.510 | 0 | -2.68(-43.30%) | |||
Apr 27, 2023 | 5.650 | 6.830 | 5.530 | 6.190 | 83,027,792 | +0.50(+8.79%) |
Apr 26, 2023 | 7.120 | 7.160 | 4.760 | 5.690 | 189,829,760 | -2.41(-29.75%) |
Apr 25, 2023 | 12.21 | 12.25 | 7.919 | 8.100 | 192,388,480 | -7.90(-49.38%) |
Apr 24, 2023 | 14.27 | 16.36 | 14.20 | 16.00 | 89,240,400 | +1.74(+12.20%) |
Apr 21, 2023 | 13.90 | 14.46 | 13.64 | 14.26 | 23,723,084 | +0.38(+2.74%) |
Apr 20, 2023 | 13.80 | 14.12 | 13.52 | 13.88 | 18,270,428 | -0.26(-1.84%) |
Apr 19, 2023 | 12.90 | 14.53 | 12.71 | 14.14 | 45,110,556 | +1.56(+12.40%) |
Apr 18, 2023 | 13.02 | 13.07 | 12.56 | 12.58 | 18,792,476 | -0.56(-4.26%) |
Apr 17, 2023 | 13.00 | 13.28 | 12.67 | 13.14 | 17,657,036 | +0.02(+0.15%) |
Apr 14, 2023 | 13.93 | 13.93 | 13.04 | 13.12 | 23,484,244 | -0.49(-3.60%) |
Apr 13, 2023 | 13.91 | 13.94 | 13.23 | 13.61 | 23,465,184 | -0.21(-1.52%) |
Apr 12, 2023 | 14.13 | 14.33 | 13.61 | 13.82 | 19,944,424 | -0.31(-2.19%) |
Apr 11, 2023 | 14.09 | 14.40 | 13.89 | 14.13 | 15,385,437 | -0.03(-0.21%) |
Apr 10, 2023 | 13.49 | 14.19 | 13.41 | 14.16 | 24,232,732 | +0.13(+0.93%) |
Apr 06, 2023 | 13.43 | 14.19 | 13.14 | 14.03 | 23,145,820 | +0.59(+4.39%) |
Apr 05, 2023 | 13.48 | 13.86 | 13.11 | 13.44 | 29,726,622 | -0.35(-2.54%) |
Apr 04, 2023 | 14.44 | 14.46 | 13.51 | 13.79 | 31,148,004 | -0.81(-5.55%) |
Apr 03, 2023 | 13.82 | 14.75 | 13.81 | 14.60 | 31,241,336 | +0.61(+4.36%) |
Mar 31, 2023 | 13.75 | 14.19 | 13.40 | 13.99 | 39,130,836 | +0.30(+2.19%) |
Mar 30, 2023 | 14.67 | 14.86 | 13.54 | 13.69 | 45,150,496 | -0.57(-4.00%) |
Mar 29, 2023 | 13.21 | 14.93 | 13.18 | 14.26 | 63,983,312 | +0.76(+5.63%) |
Mar 28, 2023 | 14.10 | 14.24 | 12.51 | 13.50 | 56,522,064 | -0.32(-2.32%) |
Mar 27, 2023 | 16.19 | 16.38 | 13.46 | 13.82 | 116,948,512 | +1.46(+11.81%) |
Mar 24, 2023 | 11.98 | 13.01 | 11.74 | 12.36 | 72,829,536 | -0.17(-1.36%) |
Mar 23, 2023 | 14.18 | 14.65 | 12.00 | 12.53 | 98,819,816 | -0.80(-6.00%) |
Mar 22, 2023 | 15.75 | 16.76 | 12.95 | 13.33 | 134,155,824 | -2.44(-15.47%) |
Mar 21, 2023 | 15.65 | 19.44 | 14.66 | 15.77 | 226,555,568 | +3.59(+29.47%) |
Mar 20, 2023 | 18.49 | 21.59 | 11.52 | 12.18 | 189,064,912 | -10.85(-47.11%) |
Mar 17, 2023 | 27.74 | 30.01 | 22.30 | 23.03 | 149,194,256 | -11.24(-32.80%) |
Mar 16, 2023 | 20.22 | 40.00 | 19.80 | 34.27 | 195,102,592 | +3.11(+9.98%) |
Mar 15, 2023 | 29.73 | 37.85 | 29.64 | 31.16 | 97,475,888 | -8.47(-21.37%) |
Mar 14, 2023 | 49.69 | 50.97 | 36.81 | 39.63 | 118,760,312 | +8.42(+26.98%) |
Mar 13, 2023 | 26.76 | 42.00 | 17.53 | 31.21 | 134,642,064 | -50.55(-61.83%) |
Mar 10, 2023 | 69.50 | 95.44 | 45.00 | 81.76 | 51,420,608 | -14.25(-14.84%) |
Mar 09, 2023 | 105.44 | 106.42 | 95.68 | 96.01 | 9,304,436 | -18.99(-16.51%) |
Mar 08, 2023 | 115.25 | 116.05 | 113.65 | 115.00 | 1,443,519 | -0.60(-0.52%) |
Mar 07, 2023 | 121.19 | 121.19 | 115.55 | 115.60 | 2,340,516 | -6.47(-5.30%) |
Mar 06, 2023 | 123.26 | 123.70 | 122.00 | 122.07 | 1,493,707 | -1.15(-0.93%) |
Mar 03, 2023 | 120.68 | 123.45 | 120.22 | 123.22 | 1,477,200 | +3.48(+2.91%) |
Mar 02, 2023 | 120.00 | 120.61 | 118.96 | 119.74 | 1,690,886 | -2.76(-2.25%) |
Mar 01, 2023 | 122.01 | 123.42 | 121.58 | 122.50 | 1,850,992 | -0.51(-0.41%) |
Feb 28, 2023 | 121.95 | 124.08 | 121.53 | 123.01 | 1,651,545 | +1.11(+0.91%) |
Feb 27, 2023 | 121.99 | 122.92 | 121.45 | 121.90 | 2,294,529 | +1.46(+1.21%) |
Feb 24, 2023 | 120.84 | 121.58 | 119.74 | 120.44 | 2,757,286 | -2.78(-2.26%) |
Feb 23, 2023 | 124.26 | 125.34 | 121.98 | 123.22 | 1,531,788 | +0.13(+0.11%) |
Feb 22, 2023 | 122.79 | 124.40 | 122.00 | 123.09 | 1,837,670 | +0.28(+0.23%) |
Feb 21, 2023 | 127.25 | 127.48 | 122.30 | 122.81 | 1,918,221 | -6.08(-4.72%) |
Feb 17, 2023 | 130.19 | 131.05 | 127.58 | 128.89 | 2,224,883 | -1.83(-1.40%) |
Feb 16, 2023 | 131.74 | 133.02 | 130.18 | 130.72 | 1,447,625 | -3.02(-2.26%) |
Feb 15, 2023 | 134.00 | 134.71 | 132.59 | 133.74 | 1,573,994 | -1.62(-1.20%) |
Feb 14, 2023 | 135.94 | 137.29 | 133.91 | 135.36 | 1,020,002 | -1.35(-0.99%) |
Feb 13, 2023 | 135.09 | 137.05 | 133.22 | 136.71 | 851,717 | +1.26(+0.93%) |
Feb 10, 2023 | 135.24 | 136.00 | 133.65 | 135.45 | 1,981,699 | -1.14(-0.83%) |
Feb 09, 2023 | 141.90 | 142.14 | 136.22 | 136.59 | 1,703,119 | -4.28(-3.04%) |
Feb 08, 2023 | 140.34 | 143.15 | 139.69 | 140.87 | 2,678,362 | -2.82(-1.96%) |
Feb 07, 2023 | 141.49 | 145.10 | 140.31 | 143.69 | 1,211,679 | +1.42(+1.00%) |
Feb 06, 2023 | 142.37 | 143.37 | 141.63 | 142.27 | 946,386 | -2.23(-1.54%) |
Feb 03, 2023 | 144.82 | 146.74 | 143.18 | 144.50 | 1,602,706 | -2.50(-1.70%) |
Feb 02, 2023 | 145.00 | 147.68 | 143.48 | 147.00 | 1,771,643 | +3.82(+2.67%) |