Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.05 | 10.29 | 9.720 | 9.920 | 3,979,170 | +0.01(+0.10%) |
Mar 30, 2023 | 10.15 | 10.28 | 9.730 | 9.910 | 1,836,535 | -0.12(-1.20%) |
Mar 29, 2023 | 9.980 | 10.06 | 9.570 | 10.03 | 1,919,538 | +0.12(+1.21%) |
Mar 28, 2023 | 9.590 | 10.11 | 9.557 | 9.910 | 1,830,737 | +0.37(+3.88%) |
Mar 27, 2023 | 9.630 | 9.660 | 9.430 | 9.540 | 1,855,818 | +0.01(+0.10%) |
Mar 24, 2023 | 9.490 | 9.700 | 9.420 | 9.530 | 2,009,267 | +0.12(+1.28%) |
Mar 23, 2023 | 9.780 | 9.830 | 9.400 | 9.410 | 2,911,365 | -0.28(-2.89%) |
Mar 22, 2023 | 10.00 | 10.02 | 9.680 | 9.690 | 2,408,765 | -0.34(-3.39%) |
Mar 21, 2023 | 9.680 | 10.04 | 9.670 | 10.03 | 2,777,255 | +0.37(+3.83%) |
Mar 20, 2023 | 9.700 | 9.715 | 9.332 | 9.660 | 2,484,920 | -0.08(-0.82%) |
Mar 17, 2023 | 9.790 | 10.14 | 9.590 | 9.740 | 3,796,960 | -0.21(-2.11%) |
Mar 16, 2023 | 8.990 | 10.27 | 8.960 | 9.950 | 4,922,785 | +0.94(+10.43%) |
Mar 15, 2023 | 8.510 | 9.040 | 8.245 | 9.010 | 4,309,491 | +0.33(+3.80%) |
Mar 14, 2023 | 9.090 | 9.120 | 8.570 | 8.680 | 2,539,741 | -0.21(-2.36%) |
Mar 13, 2023 | 8.900 | 9.160 | 8.671 | 8.890 | 3,501,101 | -0.08(-0.89%) |
Mar 10, 2023 | 9.490 | 9.490 | 8.920 | 8.970 | 3,908,209 | -0.57(-5.97%) |
Mar 09, 2023 | 9.820 | 10.00 | 9.470 | 9.540 | 2,734,303 | -0.34(-3.44%) |
Mar 08, 2023 | 9.840 | 9.990 | 9.590 | 9.880 | 2,478,218 | +0.11(+1.13%) |
Mar 07, 2023 | 9.970 | 10.02 | 9.400 | 9.770 | 5,002,326 | -0.30(-2.98%) |
Mar 06, 2023 | 10.28 | 10.47 | 10.01 | 10.07 | 3,293,599 | -0.29(-2.80%) |
Mar 03, 2023 | 10.46 | 10.56 | 10.06 | 10.36 | 3,505,790 | +0.01(+0.10%) |
Mar 02, 2023 | 10.17 | 10.66 | 9.750 | 10.35 | 7,888,147 | -1.18(-10.23%) |
Mar 01, 2023 | 11.50 | 12.04 | 11.33 | 11.53 | 7,168,995 | +0.26(+2.31%) |
Feb 28, 2023 | 10.66 | 11.77 | 10.48 | 11.27 | 16,191,127 | +1.62(+16.79%) |
Feb 27, 2023 | 9.750 | 10.06 | 9.600 | 9.650 | 6,612,633 | -0.12(-1.23%) |
Feb 24, 2023 | 9.480 | 9.825 | 9.460 | 9.770 | 3,635,203 | +0.13(+1.35%) |
Feb 23, 2023 | 9.410 | 9.740 | 9.260 | 9.640 | 2,232,648 | +0.35(+3.77%) |
Feb 22, 2023 | 9.400 | 9.510 | 9.160 | 9.290 | 1,288,719 | -0.05(-0.54%) |
Feb 21, 2023 | 9.410 | 9.500 | 9.250 | 9.340 | 1,668,773 | -0.29(-3.01%) |
Feb 17, 2023 | 9.520 | 9.680 | 9.070 | 9.630 | 1,896,995 | +0.01(+0.10%) |
Feb 16, 2023 | 9.780 | 10.04 | 9.582 | 9.620 | 2,421,709 | -0.41(-4.09%) |
Feb 15, 2023 | 9.780 | 10.03 | 9.660 | 10.03 | 2,282,058 | +0.18(+1.83%) |
Feb 14, 2023 | 9.460 | 9.980 | 9.280 | 9.850 | 2,042,004 | +0.29(+3.03%) |
Feb 13, 2023 | 9.600 | 9.880 | 9.450 | 9.560 | 2,375,803 | -0.05(-0.52%) |
Feb 10, 2023 | 9.050 | 9.649 | 9.000 | 9.610 | 3,168,117 | +0.54(+5.95%) |
Feb 09, 2023 | 9.020 | 9.565 | 8.940 | 9.070 | 4,279,711 | +0.64(+7.59%) |
Feb 08, 2023 | 8.420 | 8.640 | 8.330 | 8.430 | 2,050,255 | -0.02(-0.24%) |
Feb 07, 2023 | 7.800 | 8.495 | 7.660 | 8.450 | 2,622,164 | +0.61(+7.78%) |
Feb 06, 2023 | 7.800 | 7.995 | 7.735 | 7.840 | 1,653,620 | -0.05(-0.63%) |
Feb 03, 2023 | 8.200 | 8.480 | 7.800 | 7.890 | 2,668,795 | -0.43(-5.17%) |
Feb 02, 2023 | 8.080 | 8.540 | 8.050 | 8.320 | 2,384,179 | +0.32(+4.00%) |
Feb 01, 2023 | 8.280 | 8.430 | 7.900 | 8.000 | 2,562,198 | -0.28(-3.38%) |
Jan 31, 2023 | 7.530 | 8.290 | 7.523 | 8.280 | 3,254,017 | +0.83(+11.14%) |
Jan 30, 2023 | 7.630 | 7.815 | 7.420 | 7.450 | 1,306,828 | -0.30(-3.87%) |
Jan 27, 2023 | 7.540 | 7.790 | 7.403 | 7.750 | 1,338,019 | +0.16(+2.11%) |
Jan 26, 2023 | 7.500 | 7.710 | 7.440 | 7.590 | 1,284,356 | +0.16(+2.15%) |
Jan 25, 2023 | 7.480 | 7.570 | 7.270 | 7.430 | 1,526,024 | -0.21(-2.75%) |
Jan 24, 2023 | 7.620 | 7.955 | 7.530 | 7.640 | 1,637,268 | +0.01(+0.13%) |
Jan 23, 2023 | 7.220 | 7.790 | 7.155 | 7.630 | 2,442,305 | +0.37(+5.10%) |
Jan 20, 2023 | 7.590 | 7.590 | 7.200 | 7.260 | 1,616,286 | -0.22(-2.94%) |
Jan 19, 2023 | 7.650 | 7.730 | 7.415 | 7.480 | 987,657 | -0.25(-3.23%) |
Jan 18, 2023 | 7.770 | 7.970 | 7.710 | 7.730 | 2,215,486 | +0.05(+0.65%) |
Jan 17, 2023 | 7.510 | 7.840 | 7.510 | 7.680 | 1,575,767 | +0.15(+1.99%) |
Jan 13, 2023 | 7.020 | 7.560 | 6.990 | 7.530 | 1,441,415 | +0.43(+6.06%) |
Jan 12, 2023 | 6.760 | 7.100 | 6.620 | 7.100 | 1,206,018 | +0.37(+5.50%) |
Jan 11, 2023 | 6.800 | 6.870 | 6.580 | 6.730 | 944,550 | -0.04(-0.59%) |
Jan 10, 2023 | 6.500 | 6.790 | 6.450 | 6.770 | 1,077,762 | +0.31(+4.80%) |
Jan 09, 2023 | 6.250 | 6.590 | 6.185 | 6.460 | 1,553,442 | +0.33(+5.38%) |
Jan 06, 2023 | 6.130 | 6.225 | 6.010 | 6.130 | 1,006,907 | +0.03(+0.49%) |
Jan 05, 2023 | 6.490 | 6.580 | 6.100 | 6.100 | 1,564,643 | -0.51(-7.72%) |
Jan 04, 2023 | 6.420 | 6.625 | 6.270 | 6.610 | 1,251,861 | +0.29(+4.59%) |