Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.92 | 11.26 | 10.80 | 11.21 | 22,284,236 | +0.30(+2.75%) |
Mar 30, 2023 | 10.85 | 11.00 | 10.67 | 10.91 | 22,169,084 | +0.13(+1.21%) |
Mar 29, 2023 | 11.18 | 11.19 | 10.64 | 10.78 | 38,758,876 | -0.28(-2.53%) |
Mar 28, 2023 | 11.61 | 11.70 | 10.88 | 11.06 | 31,779,362 | -0.68(-5.79%) |
Mar 27, 2023 | 11.65 | 12.09 | 11.56 | 11.74 | 25,434,450 | +0.18(+1.56%) |
Mar 24, 2023 | 11.45 | 11.73 | 11.32 | 11.56 | 19,236,696 | +0.17(+1.49%) |
Mar 23, 2023 | 11.56 | 12.11 | 11.16 | 11.39 | 39,588,920 | +0.34(+3.08%) |
Mar 22, 2023 | 11.35 | 11.70 | 11.02 | 11.05 | 21,156,684 | -0.33(-2.90%) |
Mar 21, 2023 | 10.75 | 11.47 | 10.73 | 11.38 | 23,396,616 | +0.72(+6.75%) |
Mar 20, 2023 | 10.75 | 10.92 | 10.47 | 10.66 | 17,635,240 | -0.04(-0.37%) |
Mar 17, 2023 | 10.87 | 10.95 | 10.40 | 10.70 | 34,496,176 | -0.39(-3.52%) |
Mar 16, 2023 | 10.75 | 11.18 | 10.38 | 11.09 | 52,498,484 | +0.75(+7.25%) |
Mar 15, 2023 | 10.13 | 10.37 | 9.860 | 10.34 | 22,026,952 | -0.03(-0.29%) |
Mar 14, 2023 | 10.55 | 10.70 | 10.19 | 10.37 | 26,519,984 | +0.14(+1.37%) |
Mar 13, 2023 | 10.19 | 10.51 | 9.950 | 10.23 | 27,205,714 | -0.11(-1.06%) |
Mar 10, 2023 | 10.65 | 10.70 | 10.22 | 10.34 | 23,700,992 | -0.32(-3.00%) |
Mar 09, 2023 | 11.08 | 11.35 | 10.58 | 10.66 | 25,891,396 | -0.39(-3.53%) |
Mar 08, 2023 | 11.28 | 11.49 | 10.98 | 11.05 | 36,596,552 | -0.67(-5.72%) |
Mar 07, 2023 | 11.71 | 12.67 | 11.69 | 11.72 | 67,794,120 | +0.06(+0.51%) |
Mar 06, 2023 | 10.87 | 12.18 | 10.83 | 11.66 | 81,335,616 | +1.01(+9.48%) |
Mar 03, 2023 | 10.19 | 10.70 | 10.17 | 10.65 | 24,546,616 | +0.55(+5.45%) |
Mar 02, 2023 | 9.900 | 10.14 | 9.880 | 10.10 | 17,552,816 | -0.04(-0.39%) |
Mar 01, 2023 | 10.15 | 10.33 | 10.03 | 10.14 | 22,427,616 | -0.01(-0.10%) |
Feb 28, 2023 | 9.970 | 10.25 | 9.930 | 10.15 | 32,466,556 | +0.27(+2.73%) |
Feb 27, 2023 | 10.08 | 10.25 | 9.820 | 9.880 | 26,025,164 | +0.07(+0.71%) |
Feb 24, 2023 | 9.850 | 9.940 | 9.680 | 9.810 | 20,102,176 | -0.29(-2.87%) |
Feb 23, 2023 | 10.05 | 10.24 | 9.881 | 10.10 | 23,892,816 | +0.20(+2.02%) |
Feb 22, 2023 | 9.860 | 9.990 | 9.750 | 9.900 | 17,674,970 | +0.09(+0.92%) |
Feb 21, 2023 | 10.14 | 10.26 | 9.790 | 9.810 | 28,663,300 | -0.55(-5.31%) |
Feb 17, 2023 | 10.58 | 10.68 | 10.17 | 10.36 | 35,737,516 | -0.37(-3.45%) |
Feb 16, 2023 | 10.94 | 11.39 | 10.69 | 10.73 | 50,047,904 | -0.53(-4.71%) |
Feb 15, 2023 | 10.85 | 11.28 | 10.82 | 11.26 | 23,075,124 | +0.41(+3.78%) |
Feb 14, 2023 | 10.64 | 11.10 | 10.54 | 10.85 | 29,201,912 | +0.14(+1.31%) |
Feb 13, 2023 | 10.80 | 11.15 | 10.63 | 10.71 | 25,804,156 | +0.06(+0.56%) |
Feb 10, 2023 | 10.80 | 10.94 | 10.48 | 10.65 | 25,605,058 | -0.33(-3.01%) |
Feb 09, 2023 | 11.80 | 11.83 | 10.89 | 10.98 | 34,632,568 | -0.58(-5.02%) |
Feb 08, 2023 | 12.17 | 12.29 | 11.55 | 11.56 | 33,317,720 | -0.65(-5.32%) |
Feb 07, 2023 | 12.21 | 12.44 | 11.82 | 12.21 | 53,376,744 | +0.14(+1.16%) |
Feb 06, 2023 | 10.91 | 12.16 | 10.87 | 12.07 | 63,763,168 | +1.07(+9.73%) |
Feb 03, 2023 | 10.87 | 11.61 | 10.78 | 11.00 | 44,763,336 | -0.40(-3.51%) |
Feb 02, 2023 | 10.80 | 11.68 | 10.62 | 11.40 | 81,579,432 | +1.03(+9.93%) |
Feb 01, 2023 | 10.07 | 10.47 | 9.850 | 10.37 | 117,768,224 | -1.19(-10.29%) |
Jan 31, 2023 | 11.26 | 11.57 | 11.18 | 11.56 | 72,459,016 | +0.47(+4.24%) |
Jan 30, 2023 | 10.80 | 11.16 | 10.69 | 11.09 | 41,176,784 | +0.18(+1.65%) |
Jan 27, 2023 | 10.20 | 11.01 | 10.10 | 10.91 | 52,512,188 | +0.72(+7.07%) |
Jan 26, 2023 | 9.990 | 10.34 | 9.890 | 10.19 | 29,714,728 | +0.52(+5.38%) |
Jan 25, 2023 | 10.00 | 10.07 | 9.510 | 9.670 | 42,912,296 | -0.59(-5.75%) |
Jan 24, 2023 | 10.17 | 10.47 | 8.080 | 10.26 | 19,746,482 | +0.06(+0.59%) |
Jan 23, 2023 | 9.960 | 10.37 | 9.795 | 10.20 | 21,263,396 | +0.21(+2.10%) |
Jan 20, 2023 | 9.690 | 10.00 | 9.475 | 9.990 | 23,493,462 | +0.37(+3.85%) |
Jan 19, 2023 | 9.330 | 9.750 | 9.305 | 9.620 | 23,384,556 | +0.21(+2.23%) |
Jan 18, 2023 | 9.770 | 9.850 | 9.250 | 9.410 | 23,551,996 | -0.26(-2.69%) |
Jan 17, 2023 | 9.730 | 9.800 | 9.300 | 9.670 | 29,719,894 | -0.13(-1.33%) |
Jan 13, 2023 | 9.500 | 9.815 | 9.400 | 9.800 | 16,051,061 | +0.16(+1.66%) |
Jan 12, 2023 | 9.750 | 9.910 | 9.355 | 9.640 | 21,723,704 | -0.02(-0.21%) |
Jan 11, 2023 | 9.460 | 9.750 | 9.300 | 9.660 | 24,124,506 | +0.24(+2.55%) |
Jan 10, 2023 | 9.120 | 9.438 | 9.090 | 9.420 | 18,583,484 | +0.22(+2.39%) |
Jan 09, 2023 | 9.390 | 9.520 | 9.200 | 9.200 | 16,618,677 | -0.02(-0.22%) |
Jan 06, 2023 | 9.220 | 9.445 | 8.900 | 9.220 | 24,456,942 | +0.08(+0.88%) |
Jan 05, 2023 | 9.150 | 9.370 | 8.920 | 9.140 | 21,024,798 | -0.16(-1.72%) |
Jan 04, 2023 | 9.150 | 9.310 | 9.000 | 9.300 | 26,070,428 | +0.45(+5.08%) |